Get the Stockscreener App
32.15
0.18%
0.0592
After Hours:
32.18
0.0339
+0.11%
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 December 05, 2025, is $32.15.
- First Trust Emerging Markets Human Flourishing Etf all-time high stock price is $32.47, occurred on November 13, 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 $32.15 now.
- The 52-week high stock price for FTHF is $32.47, representing a 1.01% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for FTHF is $20.03, indicating a -37.68% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $32.30 | $32.11 | $0.19 | 7,841.0 | +0.18% |
| Dec 04, 2025 | $32.11 | $31.95 | $0.16 | 29,513.0 | +0.63% |
| Dec 03, 2025 | $31.95 | $31.65 | $0.30 | 24,664.0 | +0.03% |
| Dec 02, 2025 | $31.88 | $31.85 | $0.0267 | 1,764.0 | +0.76% |
| Dec 01, 2025 | $31.68 | $31.57 | $0.109 | 2,005.0 | +0.28% |
| Nov 28, 2025 | $31.55 | $31.44 | $0.1086 | 579.0 | -0.29% |
| Nov 26, 2025 | $31.64 | $31.64 | $0.00 | 268.0 | +1.85% |
| Nov 25, 2025 | $31.06 | $30.75 | $0.3149 | 966.0 | +0.60% |
| Nov 24, 2025 | $30.88 | $30.69 | $0.1901 | 164,309.0 | +0.96% |
| Nov 21, 2025 | $30.65 | $30.24 | $0.41 | 91,587.0 | +0.21% |
| Nov 20, 2025 | $31.43 | $30.52 | $0.9076 | 51,276.0 | -1.63% |
| Nov 19, 2025 | $31.21 | $30.96 | $0.25 | 97,853.0 | -0.63% |
| Nov 18, 2025 | $31.39 | $31.05 | $0.34 | 1,172.0 | -0.54% |
| Nov 17, 2025 | $31.78 | $31.34 | $0.4387 | 2,311.0 | -1.59% |
| Nov 14, 2025 | $32.11 | $31.90 | $0.2098 | 39,864.0 | -0.25% |
| Nov 13, 2025 | $32.47 | $31.98 | $0.4906 | 210.0 | -0.91% |
| Nov 12, 2025 | $32.32 | $32.26 | $0.06 | 1,397.0 | -0.05% |
| Nov 11, 2025 | $32.36 | $32.29 | $0.067 | 1,509.0 | +0.42% |
| Nov 10, 2025 | $32.16 | $31.94 | $0.225 | 5,694.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $32.30 | $31.57 | $0.729 | 73,628.0 | +1.89% |
| Nov, 2025 | $32.47 | $30.24 | $2.23 | 483,691.0 | -0.19% |
| 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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):