Skip to main content
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
110.12
-1.69 (-1.51%)
Mar 6, 2026, 9:45 AM EST - Market open

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026113.01113.01111.39111.81111.81-1.87%12,312
Mar 4, 2026113.63114.37112.78113.94113.940.72%6,560
Mar 3, 2026113.11113.77111.83113.12113.12-1.67%11,264
Mar 2, 2026115.24115.37114.38115.04115.04-1.03%55,511
Feb 27, 2026114.85116.24114.85116.24116.240.53%6,617
Feb 26, 2026115.84115.84114.51115.62115.62-0.36%13,753
Feb 25, 2026116.59116.75115.83116.04116.040.10%23,177
Feb 24, 2026115.79116.12115.70115.92115.92-0.09%9,166
Feb 23, 2026115.83116.02115.38116.02116.020.24%8,431
Feb 20, 2026115.15115.75114.90115.75115.750.09%6,747
Feb 19, 2026115.23115.65114.57115.65115.650.11%49,548
Feb 18, 2026114.43115.88114.43115.52115.520.63%14,346
Feb 17, 2026114.73115.15114.24114.80114.800.13%16,621
Feb 13, 2026113.58115.40113.58114.65114.651.30%12,490
Feb 12, 2026114.52114.81113.08113.18113.18-1.43%22,315
Feb 11, 2026113.39115.01113.00114.82114.821.09%32,604
Feb 10, 2026114.27114.70113.58113.58113.58-0.53%44,250
Feb 9, 2026115.31115.31114.04114.19114.19-1.38%15,683
Feb 6, 2026113.93115.79113.93115.79115.791.57%23,149
Feb 5, 2026114.30115.14113.81114.00114.00-0.38%13,219
Feb 4, 2026114.56115.19114.12114.43114.430.34%18,405
Feb 3, 2026114.26115.94113.58114.04114.04-0.59%23,489
Feb 2, 2026114.20114.79113.98114.72114.720.35%65,808
Jan 30, 2026113.99114.51113.42114.33114.33-0.18%259,780
Jan 29, 2026115.20115.20114.29114.53114.53-0.34%61,874
Jan 28, 2026115.61115.61114.92114.92114.92-1.22%11,792
Jan 27, 2026116.89117.40115.98116.34116.34-0.97%29,518
Jan 26, 2026118.00118.00117.44117.48117.480.21%33,860
Jan 23, 2026118.11118.11116.99117.23117.23-0.76%31,251
Jan 22, 2026117.73118.63117.28118.13118.130.23%15,927
Jan 21, 2026116.33117.86116.30117.85117.851.50%18,143
Jan 20, 2026114.74116.68114.12116.11116.110.36%15,033
Jan 16, 2026116.72116.72115.69115.69115.69-0.98%10,620
Jan 15, 2026116.45117.16115.45116.84116.840.46%20,686
Jan 14, 2026115.81116.47115.35116.30116.300.49%15,960
Jan 13, 2026117.19117.19115.23115.73115.73-1.09%57,080
Jan 12, 2026118.00118.00116.14117.01117.01-1.01%13,073
Jan 9, 2026119.06119.06118.04118.20118.20-0.07%23,863
Jan 8, 2026118.84119.48118.11118.29118.29-0.85%12,797
Jan 7, 2026119.38120.34118.76119.31119.310.40%9,920
Jan 6, 2026116.10119.13116.10118.84118.842.10%28,688
Jan 5, 2026114.52116.39114.48116.39116.391.56%29,717
Jan 2, 2026114.04114.72113.19114.60114.600.69%49,974
Dec 31, 2025114.43114.43113.82113.82113.82-1.11%15,231
Dec 30, 2025115.27115.39114.73115.10115.100.03%121,827
Dec 29, 2025115.57115.63114.94115.07115.07-0.42%9,467
Dec 26, 2025115.17115.56115.14115.56115.550.12%3,455
Dec 24, 2025115.19115.52115.16115.42115.420.25%4,088
Dec 23, 2025115.29115.66115.03115.13115.13-0.43%11,181
Dec 22, 2025114.74115.79114.74115.63115.630.69%9,028
Dec 19, 2025113.21114.95112.98114.84114.841.54%7,632
Dec 18, 2025113.55113.86112.76113.10113.10-0.50%16,702
Dec 17, 2025114.05114.59113.67113.67113.67-0.52%21,240
Dec 16, 2025115.02115.02113.46114.26114.26-1.05%19,721
Dec 15, 2025115.50115.50115.09115.47115.470.50%8,920
Dec 12, 2025115.57115.57114.60114.89114.89-0.51%10,421
Dec 11, 2025114.45115.69114.45115.48115.340.74%13,377
Dec 10, 2025113.50114.71113.50114.64114.501.02%11,228
Dec 9, 2025114.46115.18113.17113.48113.34-0.49%31,566
Dec 8, 2025116.09116.09114.02114.03113.90-1.66%12,110
Dec 5, 2025115.88116.27115.63115.96115.820.32%50,471
Dec 4, 2025115.98116.05115.05115.59115.45-0.15%38,349
Dec 3, 2025115.79116.51115.76115.76115.62-0.13%51,494
Dec 2, 2025116.76116.76115.67115.91115.77-0.37%12,689
Dec 1, 2025117.34117.89116.34116.34116.20-1.52%55,486
Nov 28, 2025118.50118.50118.01118.14118.00-0.25%2,897
Nov 26, 2025118.11118.78118.11118.44118.290.22%13,522
Nov 25, 2025116.14118.20116.14118.18118.042.07%12,600
Nov 24, 2025114.55115.79114.55115.78115.641.89%19,415
Nov 21, 2025110.93114.17110.93113.64113.502.53%29,846
Nov 20, 2025112.22112.63110.54110.84110.71-0.60%20,108
Nov 19, 2025111.91112.24110.77111.51111.37-0.33%13,904
Nov 18, 2025111.40112.36110.88111.88111.740.59%14,282
Nov 17, 2025111.90112.70111.11111.23111.09-0.45%42,224
Nov 14, 2025111.35112.56111.35111.72111.59-0.46%8,793
Nov 13, 2025112.85113.86112.24112.24112.10-0.87%13,048
Nov 12, 2025112.51113.76112.51113.22113.080.38%14,621
Nov 11, 2025110.85112.91110.85112.79112.651.89%9,129
Nov 10, 2025110.78110.88109.97110.70110.57-0.28%12,206
Nov 7, 2025110.20111.02109.75111.02110.880.63%20,228
Nov 6, 2025110.91110.91110.04110.32110.19-1.03%9,901
Nov 5, 2025110.54111.66110.19111.47111.340.18%23,122
Nov 4, 2025110.41111.84110.41111.27111.14-0.04%16,452
Nov 3, 2025111.30111.32109.50111.32111.19-0.12%8,341
Oct 31, 2025110.23111.61110.23111.46111.321.19%11,050
Oct 30, 2025110.95111.71110.15110.15110.02-1.31%21,658
Oct 29, 2025112.24113.08111.32111.61111.47-0.96%10,917
Oct 28, 2025113.54113.54112.31112.69112.56-0.62%20,569
Oct 27, 2025113.37113.40112.79113.40113.260.18%8,752
Oct 24, 2025113.68113.68113.20113.20113.060.14%5,452
Oct 23, 2025112.24113.09112.08113.04112.900.19%10,355
Oct 22, 2025113.45113.54112.52112.82112.69-0.54%10,746
Oct 21, 2025113.12113.54112.62113.43113.290.27%14,097
Oct 20, 2025112.14113.28112.14113.13112.991.32%7,414
Oct 17, 2025111.26111.87110.77111.66111.520.64%17,719
Oct 16, 2025110.92111.93110.52110.96110.820.16%8,549
Oct 15, 2025110.55111.30110.05110.78110.650.36%18,162
Oct 14, 2025109.20111.01109.06110.38110.250.34%10,566
Oct 13, 2025109.76110.70109.76110.01109.880.39%13,785
Oct 10, 2025112.15112.15109.58109.58109.45-2.34%10,629