First Trust Nasdaq Pharma... (FTXH)
NASDAQ: FTXH
· Real-Time Price · USD
27.67
0.10 (0.38%)
At close: Aug 19, 2025, 10:22 AM
FTXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.60 | 27.60 | 27.47 | 27.47 | 27.47 | -0.36% | 1,776 |
| Aug 15, 2025 | 27.56 | 27.57 | 27.48 | 27.57 | 27.57 | 0.80% | 1,106 |
| Aug 14, 2025 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 0.40% | 1,200 |
| Aug 13, 2025 | 27.00 | 27.24 | 27.00 | 27.24 | 27.24 | 2.21% | 4,507 |
| Aug 12, 2025 | 26.54 | 26.65 | 26.54 | 26.65 | 26.65 | 1.02% | 429 |
| Aug 11, 2025 | 26.44 | 26.44 | 26.38 | 26.38 | 26.38 | -0.04% | 447 |
| Aug 8, 2025 | 26.27 | 26.39 | 26.27 | 26.39 | 26.39 | 0.88% | 605 |
| Aug 7, 2025 | 26.07 | 26.18 | 26.07 | 26.16 | 26.16 | 0.62% | 932 |
| Aug 6, 2025 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | -1.96% | 1,317 |
| Aug 5, 2025 | 26.56 | 26.56 | 26.44 | 26.52 | 26.52 | 0.34% | 1,900 |
| Aug 4, 2025 | 26.07 | 26.43 | 26.07 | 26.43 | 26.43 | 0.99% | 1,719 |
| Aug 1, 2025 | 25.79 | 26.17 | 25.79 | 26.17 | 26.17 | 1.55% | 800 |
| Jul 31, 2025 | 26.28 | 26.28 | 25.77 | 25.77 | 25.77 | -2.20% | 943 |
| Jul 30, 2025 | 26.71 | 26.71 | 26.35 | 26.35 | 26.35 | -1.05% | 1,745 |
| Jul 29, 2025 | 26.39 | 26.69 | 26.39 | 26.63 | 26.63 | -0.56% | 2,921 |
| Jul 28, 2025 | 26.91 | 26.98 | 26.78 | 26.78 | 26.78 | -1.14% | 1,600 |
| Jul 25, 2025 | 27.18 | 27.18 | 26.91 | 27.09 | 27.09 | -0.07% | 1,200 |
| Jul 24, 2025 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 0.18% | 2,652 |
| Jul 23, 2025 | 26.82 | 27.07 | 26.82 | 27.06 | 27.06 | 1.31% | 3,000 |
| Jul 22, 2025 | 26.05 | 26.71 | 26.05 | 26.71 | 26.71 | 3.53% | 1,340 |