Get the Stockscreener App
115.94
1.04%
-1.22
After Hours:
115.97
0.03
+0.03%
First Trust Health Care Alphadex Fund Stock (FXH) Price History
The historical daily chart and data for First Trust Health Care Alphadex Fund stock (FXH), show that the latest closing stock price as of June 17, 2026, is $115.94.
- First Trust Health Care Alphadex Fund all-time high stock price is $128.19, occurred on September 09, 2021.
- The lowest First Trust Health Care Alphadex Fund stock price recorded was $44.41 on August 24, 2015. Since then, First Trust Health Care Alphadex Fund's stock price has risen over 161.07% to $115.94 now.
- The 52-week high stock price for FXH is $120.34, representing a 3.79% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for FXH is $97.52, indicating a -15.89% decrease from the current share price, occurred on August 01, 2025.
- The closing price of First Trust Health Care Alphadex Fund (FXH) stock in the beginning of 2025 was $122.53. The stock closed the year at $108.73, a loss of over -11.26% for the year.
The table below shows more information about FXH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2026 | $117.7 | $115.4 | $2.33 | 82,720.0 | -1.04% |
| Jun 16, 2026 | $118.0 | $117.1 | $0.8966 | 25,179.0 | -0.25% |
| Jun 15, 2026 | $117.9 | $116.9 | $1.06 | 65,704.0 | -0.06% |
| Jun 12, 2026 | $118.0 | $117.1 | $0.95 | 234,610.0 | +0.11% |
| Jun 11, 2026 | $117.9 | $116.6 | $1.34 | 14,931.0 | +0.54% |
| Jun 10, 2026 | $118.4 | $116.6 | $1.73 | 11,503.0 | -1.34% |
| Jun 09, 2026 | $118.4 | $116.5 | $1.89 | 11,942.0 | +2.13% |
| Jun 08, 2026 | $116.5 | $115.6 | $0.92 | 6,088.0 | -0.64% |
| Jun 05, 2026 | $116.7 | $116.3 | $0.4428 | 5,499.0 | -0.04% |
| Jun 04, 2026 | $117.4 | $115.8 | $1.66 | 13,020.0 | +1.98% |
| Jun 03, 2026 | $114.4 | $112.4 | $2.03 | 7,316.0 | +1.48% |
| Jun 02, 2026 | $113.1 | $112.7 | $0.4799 | 6,930.0 | -1.56% |
| Jun 01, 2026 | $114.8 | $114.1 | $0.75 | 13,326.0 | -0.56% |
| May 29, 2026 | $115.7 | $115.0 | $0.72 | 68,860.0 | -0.28% |
| May 28, 2026 | $115.8 | $114.2 | $1.59 | 15,831.0 | +1.04% |
| May 27, 2026 | $115.5 | $114.2 | $1.34 | 14,303.0 | +0.03% |
| May 26, 2026 | $114.8 | $113.9 | $0.95 | 35,152.0 | -0.45% |
| May 22, 2026 | $115.3 | $114.4 | $0.9402 | 14,192.0 | +0.31% |
| May 21, 2026 | $114.4 | $113.4 | $0.9799 | 14,479.0 | +0.38% |
| May 20, 2026 | $114.2 | $113.4 | $0.79 | 8,445.0 | +0.35% |
| May 19, 2026 | $114.1 | $112.5 | $1.59 | 18,653.0 | +0.22% |
First Trust Health Care Alphadex Fund Stock (FXH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Health Care Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Health Care Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Health Care Alphadex Fund Stock (FXH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $118.4 | $112.4 | $6.00 | 581,488.0 | +0.67% |
| May, 2026 | $115.8 | $112.1 | $3.73 | 508,558.0 | +1.98% |
| Apr, 2026 | $115.1 | $108.9 | $6.22 | 350,379.0 | +2.88% |
| Mar, 2026 | $115.4 | $104.5 | $10.84 | 430,514.0 | -5.56% |
| Feb, 2026 | $116.8 | $113.0 | $3.75 | 419,941.0 | +1.67% |
| Jan, 2026 | $120.3 | $113.2 | $7.15 | 749,431.0 | +0.44% |
First Trust Health Care Alphadex Fund Stock (FXH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $117.9 | $112.8 | $5.13 | 520,452.0 | -2.57% |
| Nov, 2025 | $118.8 | $109.5 | $9.28 | 304,639.0 | +5.99% |
| Oct, 2025 | $114.4 | $109.1 | $5.33 | 353,929.0 | +1.63% |
| Sep, 2025 | $110.8 | $105.9 | $4.84 | 454,195.0 | +2.14% |
| Aug, 2025 | $108.8 | $97.52 | $11.31 | 597,823.0 | +8.64% |
| Jul, 2025 | $105.8 | $98.62 | $7.14 | 461,474.0 | -4.67% |
| Jun, 2025 | $104.1 | $100.4 | $3.74 | 369,793.0 | +1.97% |
| May, 2025 | $104.0 | $98.25 | $5.71 | 727,635.0 | +1.03% |
| Apr, 2025 | $104.0 | $91.93 | $12.02 | 910,053.0 | -2.86% |
| Mar, 2025 | $107.3 | $101.9 | $5.40 | 588,581.0 | -3.03% |
| Feb, 2025 | $111.0 | $105.3 | $5.70 | 701,680.0 | -3.66% |
| Jan, 2025 | $112.4 | $103.9 | $8.52 | 869,563.0 | +6.50% |
First Trust Health Care Alphadex Fund Stock (FXH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $111.2 | $102.9 | $8.31 | 827,308.0 | -6.76% |
| Nov, 2024 | $113.5 | $105.9 | $7.62 | 693,056.0 | +4.00% |
| Oct, 2024 | $111.8 | $107.0 | $4.76 | 611,834.0 | -4.30% |
| Sep, 2024 | $114.1 | $109.3 | $4.87 | 551,310.0 | -1.73% |
| Aug, 2024 | $114.4 | $105.8 | $8.57 | 418,288.0 | +4.20% |
| Jul, 2024 | $110.2 | $102.5 | $7.71 | 537,694.0 | +4.51% |
| Jun, 2024 | $106.3 | $103.9 | $2.38 | 450,689.0 | -0.54% |
| May, 2024 | $107.4 | $103.3 | $4.11 | 516,193.0 | +1.62% |
| Apr, 2024 | $109.8 | $101.4 | $8.39 | 800,948.0 | -5.64% |
| Mar, 2024 | $109.9 | $106.3 | $3.64 | 556,736.0 | +2.73% |
| Feb, 2024 | $108.8 | $102.1 | $6.68 | 685,389.0 | +4.20% |
| Jan, 2024 | $106.0 | $101.8 | $4.17 | 849,037.0 | -1.13% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):