First Trust Emerging Mark... (FTHF)
AMEX: FTHF
· Real-Time Price · USD
27.55
-0.00 (-0.02%)
At close: Aug 18, 2025, 9:42 AM
27.55
0.00%
Pre-market: Aug 18, 2025, 09:42 AM EDT
FTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.14% | 100 |
| Aug 14, 2025 | 27.63 | 27.66 | 27.59 | 27.59 | 27.59 | -1.08% | 800 |
| Aug 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.25% | 100 |
| Aug 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.68% | 101 |
| Aug 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.69% | 100 |
| Aug 8, 2025 | 27.59 | 27.61 | 27.55 | 27.55 | 27.55 | 0.29% | 1,700 |
| Aug 7, 2025 | 27.42 | 27.47 | 27.42 | 27.47 | 27.47 | 1.70% | 200 |
| Aug 6, 2025 | 26.85 | 27.07 | 26.85 | 27.01 | 27.01 | 0.93% | 1,749 |
| Aug 5, 2025 | 26.74 | 26.76 | 26.64 | 26.76 | 26.76 | 0.22% | 900 |
| Aug 4, 2025 | 26.72 | 26.73 | 26.70 | 26.70 | 26.70 | 1.48% | 2,100 |
| Aug 1, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | -0.23% | 1,700 |
| Jul 31, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.37 | -1.27% | 614 |
| Jul 30, 2025 | 26.64 | 26.71 | 26.64 | 26.71 | 26.71 | -0.07% | 3,800 |
| Jul 29, 2025 | 26.65 | 26.74 | 26.65 | 26.73 | 26.73 | 0.75% | 2,500 |
| Jul 28, 2025 | 26.51 | 26.54 | 26.42 | 26.53 | 26.53 | -1.19% | 10,146 |
| Jul 25, 2025 | 26.84 | 26.91 | 26.83 | 26.85 | 26.85 | -0.11% | 6,717 |
| Jul 24, 2025 | 26.89 | 27.01 | 26.83 | 26.88 | 26.88 | -0.74% | 9,212 |
| Jul 23, 2025 | 27.11 | 27.12 | 27.08 | 27.08 | 27.08 | 1.12% | 3,300 |
| Jul 22, 2025 | 26.61 | 26.82 | 26.59 | 26.78 | 26.78 | -0.19% | 4,442 |
| Jul 21, 2025 | 26.80 | 27.06 | 26.69 | 26.83 | 26.83 | -11.74% | 42,345 |