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 November 05, 2024, is $109.43.

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 146.41% to $109.43 now.
The 52-week high stock price for FXH is $114.38, representing a 4.52% increase from the current share price, occurred on August 29, 2024.
The 52-week low stock price for FXH is $90.49, indicating a -17.31% decrease from the current share price, occurred on November 10, 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
Nov 05, 2024	$109.5	$107.7	$1.77	28,476.0	+1.22%
Nov 04, 2024	$108.9	$108.1	$0.775	19,197.0	-0.15%
Nov 01, 2024	$108.7	$107.7	$0.97	24,432.0	+1.14%
Oct 31, 2024	$108.0	$107.0	$0.92	21,032.0	-1.13%
Oct 30, 2024	$108.7	$107.7	$1.05	14,774.0	+0.31%
Oct 29, 2024	$108.2	$107.2	$0.9999	23,537.0	+0.49%
Oct 28, 2024	$108.0	$107.2	$0.83	25,112.0	+0.31%
Oct 25, 2024	$108.4	$107.0	$1.39	37,898.0	-0.95%
Oct 24, 2024	$109.5	$108.1	$1.38	24,197.0	-0.12%
Oct 23, 2024	$108.8	$107.9	$0.8829	23,722.0	-0.83%
Oct 22, 2024	$109.2	$108.6	$0.562	13,214.0	-0.04%
Oct 21, 2024	$110.2	$109.1	$1.13	16,424.0	-1.24%
Oct 18, 2024	$110.9	$109.8	$1.14	20,628.0	+0.62%
Oct 17, 2024	$110.3	$109.7	$0.66	24,736.0	-0.97%
Oct 16, 2024	$111.2	$110.6	$0.61	22,422.0	+0.54%
Oct 15, 2024	$111.3	$109.8	$1.48	16,507.0	+0.01%
Oct 14, 2024	$110.6	$109.4	$1.17	35,751.0	+0.57%
Oct 11, 2024	$110.1	$108.9	$1.23	29,325.0	+0.94%
Oct 10, 2024	$108.8	$108.4	$0.46	24,408.0	-0.19%
Oct 09, 2024	$109.0	$108.0	$0.96	25,871.0	+0.55%
Oct 08, 2024	$108.3	$107.9	$0.47	34,562.0	+0.67%

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
Nov, 2024	$109.5	$107.7	$1.77	100,581.0	+2.22%
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%

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%

VTV

$173.57

1.06%

VUG

$390.21

1.38%

IJH

$63.10

1.45%

EFA

$80.23

0.99%

IWF

$380.80

1.39%

QQQ

$492.21

1.28%