Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
131.83
+0.37 (0.28%)
At close: Sep 28, 2026, 4:00 PM EDT
131.83
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026130.95131.49130.95131.42--0.03%7,596
Sep 25, 2026131.08131.69130.67131.46131.460.47%19,500
Sep 24, 2026130.03131.64130.03130.85130.850.34%33,831
Sep 23, 2026131.85132.44130.50130.70130.41-1.07%27,660
Sep 22, 2026131.02132.49130.82132.12131.830.96%87,316
Sep 21, 2026130.97131.29130.68130.87130.580.08%43,727
Sep 18, 2026131.30131.65130.60130.77130.48-0.60%53,026
Sep 17, 2026131.71131.92131.46131.56131.270.43%45,860
Sep 16, 2026130.76132.04130.65131.00130.710.09%53,205
Sep 15, 2026130.90131.40130.09130.88130.59-0.40%119,417
Sep 14, 2026130.88131.45130.54131.41131.121.35%87,038
Sep 11, 2026130.32130.58129.23129.66129.370.28%125,479
Sep 10, 2026130.33130.33129.18129.30129.01-1.20%58,635
Sep 9, 2026130.50131.04129.92130.87130.580.13%112,007
Sep 8, 2026131.90132.16130.70130.70130.41-2.07%47,870
Sep 4, 2026133.24133.72132.92133.46133.16-0.75%52,924
Sep 3, 2026134.84134.84133.16134.46134.160.18%34,699
Sep 2, 2026133.28134.81133.28134.22133.920.91%136,305
Sep 1, 2026133.01134.01132.83133.01132.710.09%36,468
Aug 31, 2026132.75132.99131.66132.89132.59-0.21%54,722
Aug 28, 2026134.34134.34133.01133.18132.88-0.87%41,027
Aug 27, 2026134.18135.36134.18134.34134.04-0.56%132,586
Aug 26, 2026134.75135.82134.67135.09134.79-0.15%21,057
Aug 25, 2026134.94135.38134.59135.30134.990.37%24,207
Aug 24, 2026134.80134.92134.42134.80134.50-0.31%18,193
Aug 21, 2026134.17135.39134.17135.22134.921.01%12,729
Aug 20, 2026134.69135.18133.78133.87133.57-0.83%17,262
Aug 19, 2026133.78135.45133.78134.99134.692.19%42,476
Aug 18, 2026131.58132.98131.58132.09131.800.73%34,648
Aug 17, 2026130.64131.49130.64131.14130.85-0.06%155,654
Aug 14, 2026131.56131.56130.91131.22130.93-0.21%29,502
Aug 13, 2026132.37132.38131.28131.50131.21-0.25%30,476
Aug 12, 2026130.53131.85130.28131.83131.530.23%33,847
Aug 11, 2026132.34132.40131.45131.52131.23-0.54%46,424
Aug 10, 2026130.82132.27130.82132.23131.930.96%54,944
Aug 7, 2026129.67130.97129.06130.97130.682.65%41,843
Aug 6, 2026129.00129.00127.05127.59127.31-0.55%39,648
Aug 5, 2026128.59128.59127.46128.30128.01-0.08%102,094
Aug 4, 2026127.52128.60127.17128.40128.110.32%47,259
Aug 3, 2026127.99128.21127.57127.99127.700.72%153,364
Jul 31, 2026127.91127.91125.63127.08126.80-0.70%66,350
Jul 30, 2026127.39127.98126.49127.98127.69-0.20%21,999
Jul 29, 2026128.00128.67127.67128.24127.95-0.05%84,568
Jul 28, 2026126.18128.30126.18128.30128.012.55%122,933
Jul 27, 2026124.92125.96124.92125.11124.830.85%36,794
Jul 24, 2026123.84124.82123.84124.05123.770.84%34,878
Jul 23, 2026121.93123.35121.93123.02122.751.13%33,904
Jul 22, 2026123.19123.19121.63121.65121.38-0.96%22,056
Jul 21, 2026121.19122.83120.46122.83122.560.56%73,468
Jul 20, 2026123.15123.15121.97122.14121.87-1.05%40,433