Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
112.31
-1.31 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
112.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.89113.89112.36112.56--0.93%16,542
Apr 27, 2026112.99114.14112.99113.62113.620.98%87,338
Apr 24, 2026112.88112.88111.49112.52112.520.08%15,021
Apr 23, 2026113.40113.40111.66112.42112.42-1.02%8,172
Apr 22, 2026113.87114.23113.30113.58113.580.33%8,187
Apr 21, 2026114.90114.95113.15113.21113.21-0.88%8,936
Apr 20, 2026114.48114.50114.05114.21114.21-0.53%8,647
Apr 17, 2026113.56115.09113.56114.82114.821.86%13,496
Apr 16, 2026113.48114.05112.60112.73112.73-0.74%10,810
Apr 15, 2026114.16114.19112.99113.57113.57-0.39%10,772
Apr 14, 2026113.20114.65113.16114.01114.010.86%16,678
Apr 13, 2026111.67113.04111.37113.04113.041.05%9,447
Apr 10, 2026113.32113.32111.61111.87111.87-0.82%10,407
Apr 9, 2026112.00112.99111.61112.80112.800.13%10,731
Apr 8, 2026112.53112.78112.23112.65112.651.77%11,561
Apr 7, 2026110.64110.91110.02110.69110.690.11%9,770
Apr 6, 2026110.18110.97110.18110.57110.570.16%14,305
Apr 2, 2026109.34110.50108.87110.39110.39-0.21%7,523
Apr 1, 2026110.13111.16110.11110.63110.630.78%39,889
Mar 31, 2026108.11109.77108.01109.77109.774.35%21,643
Mar 30, 2026105.77105.82104.95105.19105.190.58%21,388
Mar 27, 2026106.96106.96104.53104.58104.58-2.56%22,043
Mar 26, 2026107.05108.53107.05107.33107.33-0.68%27,866
Mar 25, 2026106.83108.10106.83108.07107.882.13%24,365
Mar 24, 2026105.54106.39104.64105.81105.63-0.56%36,293
Mar 23, 2026106.88107.30106.10106.41106.230.91%24,025
Mar 20, 2026106.66106.74105.39105.45105.27-1.41%33,783
Mar 19, 2026107.41107.59106.66106.96106.78-0.25%8,470
Mar 18, 2026108.48108.48107.23107.23107.05-1.78%19,029
Mar 17, 2026108.78110.09108.78109.17108.980.53%8,889
Mar 16, 2026108.68109.25108.47108.60108.410.61%12,208
Mar 13, 2026109.33109.33107.85107.94107.75-0.27%12,899
Mar 12, 2026109.23110.24108.23108.23108.04-1.88%13,244
Mar 11, 2026110.15110.68110.03110.31110.11-0.34%13,845
Mar 10, 2026111.71111.87110.68110.68110.49-1.08%18,550
Mar 9, 2026109.93111.94109.16111.89111.700.81%20,515
Mar 6, 2026110.94111.14109.98111.00110.80-0.73%9,326
Mar 5, 2026113.01113.01111.39111.81111.62-1.87%12,312
Mar 4, 2026113.63114.37112.78113.94113.740.72%6,560
Mar 3, 2026113.11113.77111.83113.12112.93-1.67%11,264
Mar 2, 2026115.24115.37114.38115.04114.84-1.03%55,511
Feb 27, 2026114.85116.24114.85116.24116.040.53%6,617
Feb 26, 2026115.84115.84114.51115.62115.42-0.36%13,753
Feb 25, 2026116.59116.75115.83116.04115.840.10%23,177
Feb 24, 2026115.79116.12115.70115.92115.72-0.09%9,166
Feb 23, 2026115.83116.02115.38116.02115.820.24%8,441
Feb 20, 2026115.15115.75114.90115.75115.550.09%6,747
Feb 19, 2026115.23115.65114.57115.65115.450.11%49,548
Feb 18, 2026114.43115.88114.43115.52115.320.63%14,346
Feb 17, 2026114.73115.15114.24114.80114.600.13%16,621