First Trust Health Care AlphaDEX Fund (FXH)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 31, 2024, is $105.09.

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 136.64% to $105.09 now.
The 52-week high stock price for FXH is $109.92, representing a 4.60% increase from the current share price, occurred on March 28, 2024.
The 52-week low stock price for FXH is $89.32, indicating a -15.01% decrease from the current share price, occurred on October 30, 2023.
The closing price of First Trust Health Care AlphaDEX Fund (FXH) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 31, 2024	$105.1	$104.2	$0.9399	11,988.0	+0.91%
May 30, 2024	$104.6	$103.6	$1.02	14,363.0	+0.31%
May 29, 2024	$103.9	$103.4	$0.46	20,300.0	-0.65%
May 28, 2024	$105.2	$104.2	$0.9858	26,680.0	-0.61%
May 24, 2024	$105.6	$105.0	$0.5538	19,937.0	+0.09%
May 23, 2024	$106.4	$104.9	$1.48	18,475.0	-1.34%
May 22, 2024	$107.1	$106.2	$0.9327	18,989.0	-0.00%
May 21, 2024	$106.8	$106.2	$0.53	21,647.0	-0.24%
May 20, 2024	$107.0	$106.7	$0.29	19,090.0	-0.17%
May 17, 2024	$106.9	$106.5	$0.4692	17,368.0	+0.07%
May 16, 2024	$107.1	$106.8	$0.29	17,010.0	-0.40%
May 15, 2024	$107.4	$106.6	$0.76	63,922.0	+1.19%
May 14, 2024	$106.4	$105.5	$0.9282	18,188.0	+0.41%
May 13, 2024	$106.2	$105.5	$0.69	15,934.0	+0.09%
May 10, 2024	$106.1	$105.4	$0.6994	13,261.0	+0.05%
May 09, 2024	$105.5	$104.1	$1.32	32,750.0	+1.20%
May 08, 2024	$105.2	$104.1	$1.08	23,243.0	-0.98%
May 07, 2024	$105.4	$104.9	$0.52	20,918.0	+0.40%
May 06, 2024	$105.0	$104.3	$0.64	18,266.0	+0.41%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$107.4	$103.3	$4.11	528,181.0	+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%

First Trust Health Care AlphaDEX Fund Stock (FXH) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$104.2	$96.00	$8.23	876,879.0	+7.57%
Nov, 2023	$96.81	$90.01	$6.80	1,061,537.0	+6.23%
Oct, 2023	$98.02	$89.32	$8.70	1,627,575.0	-6.73%
Sep, 2023	$104.7	$96.46	$8.20	1,027,128.0	-6.29%
Aug, 2023	$106.3	$101.4	$4.87	1,410,331.0	-2.51%
Jul, 2023	$108.9	$105.3	$3.60	1,107,588.0	-1.81%
Jun, 2023	$108.6	$102.0	$6.64	1,701,869.0	+6.12%
May, 2023	$110.1	$101.2	$8.89	1,447,934.0	-6.50%
Apr, 2023	$111.2	$106.9	$4.25	1,164,594.0	+1.52%
Mar, 2023	$109.7	$102.2	$7.47	1,303,191.0	+0.54%
Feb, 2023	$114.4	$106.8	$7.66	1,543,853.0	-4.80%
Jan, 2023	$112.9	$107.4	$5.53	1,077,469.0	+3.32%

First Trust Health Care AlphaDEX Fund Stock (FXH) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$111.9	$106.4	$5.57	1,076,897.0	-0.54%
Nov, 2022	$109.6	$101.0	$8.56	1,144,815.0	+4.51%
Oct, 2022	$105.2	$95.39	$9.83	1,050,169.0	+7.61%
Sep, 2022	$108.2	$96.19	$12.02	1,090,275.0	-4.77%
Aug, 2022	$112.0	$101.9	$10.17	1,375,616.0	-6.06%
Jul, 2022	$108.9	$102.1	$6.82	1,335,054.0	+5.36%
Jun, 2022	$108.8	$96.21	$12.63	1,359,856.0	-4.73%
May, 2022	$110.3	$101.2	$9.10	1,531,194.0	+1.50%
Apr, 2022	$119.3	$106.6	$12.72	1,422,202.0	-6.99%
Mar, 2022	$116.2	$107.3	$8.97	1,004,881.0	+3.10%
Feb, 2022	$114.4	$105.1	$9.35	1,044,353.0	+0.59%
Jan, 2022	$124.4	$105.4	$19.00	1,355,861.0	-10.95%