Get the Stockscreener App
32.16
2.41%
0.7559
After Hours:
32.17
0.0129
+0.04%
First Trust Emerging Markets Human Flourishing Etf Stock (FTHF) Price History
The historical daily chart and data for First Trust Emerging Markets Human Flourishing Etf stock (FTHF), show that the latest closing stock price as of November 10, 2025, is $32.16.
- First Trust Emerging Markets Human Flourishing Etf all-time high stock price is $32.13, occurred on November 03, 2025.
- The lowest First Trust Emerging Markets Human Flourishing Etf stock price recorded was $0.00 on September 24, 2025. Since then, First Trust Emerging Markets Human Flourishing Etf's stock price has risen over to $32.16 now.
- The 52-week high stock price for FTHF is $32.13, representing a -0.08% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for FTHF is $20.03, indicating a -37.70% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about FTHF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 10, 2025 | $32.16 | $31.94 | $0.225 | 5,694.0 | +2.41% |
| Nov 07, 2025 | $31.40 | $31.08 | $0.3212 | 4,921.0 | -0.02% |
| Nov 06, 2025 | $31.49 | $31.41 | $0.0812 | 17,494.0 | -1.24% |
| Nov 05, 2025 | $31.80 | $31.80 | $0.00 | 85.00 | +1.78% |
| Nov 04, 2025 | $31.47 | $31.24 | $0.2257 | 1,708.0 | -2.47% |
| Nov 03, 2025 | $32.13 | $32.03 | $0.10 | 488.0 | +1.35% |
| Oct 31, 2025 | $31.61 | $31.61 | $0.00 | 64.00 | +0.24% |
| Oct 30, 2025 | $31.59 | $31.53 | $0.0548 | 2,325.0 | -0.86% |
| Oct 29, 2025 | $31.99 | $31.76 | $0.23 | 3,008.0 | +0.43% |
| Oct 28, 2025 | $31.74 | $31.67 | $0.0716 | 522.0 | +0.61% |
| Oct 27, 2025 | $31.48 | $31.39 | $0.0857 | 504.0 | +0.68% |
| Oct 24, 2025 | $31.26 | $31.26 | $0.00 | 30.00 | +0.43% |
| Oct 23, 2025 | $31.13 | $31.11 | $0.0181 | 451.0 | +1.21% |
| Oct 22, 2025 | $30.75 | $30.75 | $0.00 | 32.00 | -0.23% |
| Oct 21, 2025 | $30.82 | $30.77 | $0.055 | 566.0 | -1.66% |
| Oct 20, 2025 | $31.35 | $31.05 | $0.3038 | 2,329.0 | +1.26% |
| Oct 17, 2025 | $31.06 | $30.92 | $0.14 | 1,685.0 | -0.34% |
| Oct 16, 2025 | $31.06 | $31.06 | $0.00 | 111.0 | +1.45% |
| Oct 15, 2025 | $30.62 | $30.62 | $0.00 | 94.00 | +2.03% |
| Oct 14, 2025 | $30.20 | $30.01 | $0.19 | 230.0 | -1.22% |
First Trust Emerging Markets Human Flourishing Etf Stock (FTHF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Emerging Markets Human Flourishing Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTHF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Emerging Markets Human Flourishing Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Emerging Markets Human Flourishing Etf Stock (FTHF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $32.16 | $31.08 | $1.09 | 36,084.0 | +1.73% |
| Oct, 2025 | $31.99 | $29.32 | $2.67 | 13,803.0 | +7.08% |
| Sep, 2025 | $29.96 | $27.11 | $2.86 | 7,564.0 | +8.49% |
| Aug, 2025 | $27.89 | $26.23 | $1.66 | 11,681.0 | +3.18% |
| Jul, 2025 | $30.40 | $26.31 | $4.09 | 126,956.0 | -1.01% |
| Jun, 2025 | $26.95 | $24.97 | $1.98 | 9,639.0 | +7.85% |
| May, 2025 | $25.06 | $23.19 | $1.87 | 6,620.0 | +6.26% |
| Apr, 2025 | $23.30 | $20.03 | $3.27 | 9,896.0 | +3.55% |
| Mar, 2025 | $23.21 | $21.81 | $1.39 | 65,800.0 | +2.67% |
| Feb, 2025 | $23.05 | $21.82 | $1.23 | 2,681.0 | -0.55% |
| Jan, 2025 | $22.36 | $21.13 | $1.23 | 803.0 | +4.79% |
First Trust Emerging Markets Human Flourishing Etf Stock (FTHF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.68 | $21.08 | $1.60 | 4,588.0 | -4.25% |
| Nov, 2024 | $23.48 | $22.00 | $1.48 | 1,051.0 | -2.66% |
| Oct, 2024 | $23.74 | $22.70 | $1.04 | 26,841.0 | -3.99% |
| Sep, 2024 | $24.58 | $22.90 | $1.68 | 13,480.0 | -1.55% |
| Aug, 2024 | $24.76 | $21.33 | $3.43 | 94,174.0 | +0.52% |
| Jul, 2024 | $24.85 | $23.26 | $1.59 | 93,832.0 | +2.33% |
| Jun, 2024 | $25.19 | $22.62 | $2.57 | 101,397.0 | +0.79% |
| May, 2024 | $24.55 | $23.07 | $1.48 | 23,383.0 | -0.02% |
| Apr, 2024 | $24.35 | $22.63 | $1.72 | 4,645.0 | -3.14% |
| Mar, 2024 | $24.10 | $23.14 | $0.96 | 265,202.0 | +3.71% |
| Feb, 2024 | $23.31 | $22.62 | $0.685 | 205,635.0 | +2.78% |
| Jan, 2024 | $23.14 | $21.65 | $1.49 | 1,312,258.0 | -4.67% |
First Trust Emerging Markets Human Flourishing Etf Stock (FTHF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.66 | $21.89 | $1.77 | 1,760.0 | +6.58% |
| Nov, 2023 | $22.33 | $20.38 | $1.95 | 401.0 | +10.27% |
| Oct, 2023 | $20.03 | $20.03 | $0.00 | 0.00 | +0.00% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):