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 April 15, 2026, is $113.57.

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 155.73% to $113.57 now.
The 52-week high stock price for FXH is $120.34, representing a 5.96% increase from the current share price, occurred on January 07, 2026.
The 52-week low stock price for FXH is $92.81, indicating a -18.28% decrease from the current share price, occurred on April 21, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$114.2	$113.0	$1.19	10,772.0	-0.39%
Apr 14, 2026	$114.7	$113.2	$1.49	16,678.0	+0.86%
Apr 13, 2026	$113.0	$111.4	$1.67	9,447.0	+1.05%
Apr 10, 2026	$113.3	$111.6	$1.71	10,407.0	-0.82%
Apr 09, 2026	$113.0	$111.6	$1.38	10,731.0	+0.13%
Apr 08, 2026	$112.8	$112.2	$0.55	11,561.0	+1.77%
Apr 07, 2026	$110.9	$110.0	$0.8945	9,470.0	+0.11%
Apr 06, 2026	$111.0	$110.2	$0.79	14,105.0	+0.16%
Apr 02, 2026	$110.5	$108.9	$1.63	7,523.0	-0.21%
Apr 01, 2026	$111.2	$110.1	$1.05	39,889.0	+0.78%
Mar 31, 2026	$109.8	$108.0	$1.76	21,643.0	+4.35%
Mar 30, 2026	$105.8	$105.0	$0.8672	21,388.0	+0.58%
Mar 27, 2026	$107.0	$104.5	$2.43	22,043.0	-2.56%
Mar 26, 2026	$108.5	$107.0	$1.48	25,366.0	-0.68%
Mar 25, 2026	$108.1	$106.8	$1.27	23,965.0	+2.13%
Mar 24, 2026	$106.4	$104.6	$1.75	36,293.0	-0.56%
Mar 23, 2026	$107.3	$106.1	$1.20	23,825.0	+0.91%
Mar 20, 2026	$106.7	$105.4	$1.35	33,669.0	-1.41%
Mar 19, 2026	$107.6	$106.7	$0.925	8,470.0	-0.25%
Mar 18, 2026	$108.5	$107.2	$1.25	19,029.0	-1.78%
Mar 17, 2026	$110.1	$108.8	$1.31	8,889.0	+0.53%

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
Apr, 2026	$114.7	$108.9	$5.78	151,355.0	+3.46%
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%