First Trust Nasdaq Pharma... (FTXH)
NASDAQ: FTXH
· Real-Time Price · USD
27.63
0.33 (1.21%)
At close: Sep 26, 2025, 3:59 PM
27.63
0.02%
After-hours: Sep 26, 2025, 04:04 PM EDT
FTXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.41 | 27.67 | 27.40 | 27.67 | 27.67 | 1.36% | 1,374 |
| Sep 25, 2025 | 27.73 | 27.73 | 27.30 | 27.30 | 27.30 | -2.29% | 908 |
| Sep 24, 2025 | 28.04 | 28.04 | 27.85 | 27.94 | 27.80 | -0.57% | 2,700 |
| Sep 23, 2025 | 28.26 | 28.26 | 28.10 | 28.10 | 27.95 | -0.18% | 1,700 |
| Sep 22, 2025 | 28.33 | 28.33 | 28.15 | 28.15 | 28.00 | -0.21% | 2,700 |
| Sep 19, 2025 | 28.32 | 28.32 | 28.21 | 28.21 | 28.07 | -0.28% | 3,505 |
| Sep 18, 2025 | 28.10 | 28.29 | 28.10 | 28.29 | 28.14 | 1.04% | 1,500 |
| Sep 17, 2025 | 28.04 | 28.08 | 27.98 | 28.00 | 27.85 | 0.61% | 1,131 |
| Sep 16, 2025 | 27.89 | 27.89 | 27.83 | 27.83 | 27.69 | -0.14% | 902 |
| Sep 15, 2025 | 27.79 | 27.87 | 27.79 | 27.87 | 27.72 | -0.46% | 1,200 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | -1.72% | 107 |
| Sep 11, 2025 | 28.14 | 28.49 | 28.14 | 28.49 | 28.34 | 1.97% | 1,600 |
| Sep 10, 2025 | 28.23 | 28.23 | 27.88 | 27.94 | 27.80 | -1.03% | 1,005 |
| Sep 9, 2025 | 28.15 | 28.23 | 28.08 | 28.23 | 28.08 | 0.14% | 2,036 |
| Sep 8, 2025 | 28.03 | 28.19 | 28.03 | 28.19 | 28.04 | -0.25% | 1,600 |
| Sep 5, 2025 | 27.99 | 28.26 | 27.99 | 28.26 | 28.11 | 1.07% | 4,300 |
| Sep 4, 2025 | 27.92 | 27.96 | 27.92 | 27.96 | 27.82 | -0.50% | 3,700 |
| Sep 3, 2025 | 28.28 | 28.42 | 28.05 | 28.10 | 27.95 | -0.28% | 4,700 |
| Sep 2, 2025 | 28.30 | 28.30 | 28.12 | 28.18 | 28.03 | 1.55% | 1,200 |
| Aug 29, 2025 | 27.70 | 27.75 | 27.61 | 27.75 | 27.61 | 0.54% | 1,100 |