Skip to main content
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
112.31
-1.31 (-1.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.89113.89112.19112.31112.31-1.15%19,880
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
Feb 13, 2026113.58115.40113.58114.65114.451.30%12,490
Feb 12, 2026114.52114.81113.08113.18112.99-1.43%22,315
Feb 11, 2026113.39115.01113.00114.82114.621.09%32,604
Feb 10, 2026114.27114.70113.58113.58113.38-0.53%44,250
Feb 9, 2026115.31115.31114.04114.19113.99-1.38%15,683
Feb 6, 2026113.93115.79113.93115.79115.591.57%23,149
Feb 5, 2026114.30115.14113.81114.00113.80-0.38%13,219
Feb 4, 2026114.56115.19114.12114.43114.230.34%18,405
Feb 3, 2026114.26115.94113.58114.04113.84-0.59%23,489
Feb 2, 2026114.20114.79113.98114.72114.520.35%65,809
Jan 30, 2026113.99114.51113.42114.33114.13-0.18%259,780
Jan 29, 2026115.20115.20114.29114.53114.33-0.34%61,874
Jan 28, 2026115.61115.61114.92114.92114.72-1.22%11,792
Jan 27, 2026116.89117.40115.98116.34116.14-0.97%29,518
Jan 26, 2026118.00118.00117.44117.48117.280.21%33,860
Jan 23, 2026118.11118.11116.99117.23117.03-0.76%31,251
Jan 22, 2026117.73118.63117.28118.13117.920.23%15,927
Jan 21, 2026116.33117.86116.30117.85117.651.50%18,143
Jan 20, 2026114.74116.68114.12116.11115.910.36%15,033
Jan 16, 2026116.72116.72115.69115.69115.49-0.98%10,620
Jan 15, 2026116.45117.16115.45116.84116.640.46%20,686
Jan 14, 2026115.81116.47115.35116.30116.100.49%15,960
Jan 13, 2026117.19117.19115.23115.73115.53-1.09%57,080
Jan 12, 2026118.00118.00116.14117.01116.81-1.01%13,073
Jan 9, 2026119.06119.06118.04118.20118.00-0.07%23,863
Jan 8, 2026118.84119.48118.11118.29118.09-0.85%12,797
Jan 7, 2026119.38120.34118.76119.31119.100.40%9,920
Jan 6, 2026116.10119.13116.10118.84118.642.10%28,688
Jan 5, 2026114.52116.39114.48116.39116.191.56%29,717
Jan 2, 2026114.04114.72113.19114.60114.400.69%49,974
Dec 31, 2025114.43114.43113.82113.82113.63-1.11%15,231
Dec 30, 2025115.27115.39114.73115.10114.900.03%121,827
Dec 29, 2025115.57115.63114.94115.07114.87-0.42%9,467
Dec 26, 2025115.17115.56115.14115.56115.360.12%3,455
Dec 24, 2025115.19115.52115.16115.42115.220.25%4,088
Dec 23, 2025115.29115.66115.03115.13114.93-0.43%11,181
Dec 22, 2025114.74115.79114.74115.63115.430.69%9,028
Dec 19, 2025113.21114.95112.98114.84114.641.54%7,632
Dec 18, 2025113.55113.86112.76113.10112.91-0.50%16,702
Dec 17, 2025114.05114.59113.67113.67113.47-0.52%21,240
Dec 16, 2025115.02115.02113.46114.26114.06-1.05%19,721
Dec 15, 2025115.50115.50115.09115.47115.270.50%8,920
Dec 12, 2025115.57115.57114.60114.89114.69-0.51%10,421
Dec 11, 2025114.45115.69114.45115.48115.140.74%13,377
Dec 10, 2025113.50114.71113.50114.64114.301.02%11,228
Dec 9, 2025114.46115.18113.17113.48113.15-0.49%31,566
Dec 8, 2025116.09116.09114.02114.03113.70-1.66%12,110
Dec 5, 2025115.88116.27115.63115.96115.620.32%50,471
Dec 4, 2025115.98116.05115.05115.59115.25-0.15%38,349
Dec 3, 2025115.79116.51115.76115.76115.42-0.13%51,494