First Trust Health Care A... (FXH)
AMEX: FXH
· Real-Time Price · USD
108.13
-2.01 (-1.83%)
At close: Sep 10, 2025, 3:59 PM
108.21
0.07%
After-hours: Sep 10, 2025, 06:13 PM EDT
FXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 109.74 | 110.28 | 109.17 | 110.14 | 110.06 | 0.45% | 25,200 |
| Sep 8, 2025 | 109.61 | 109.74 | 108.74 | 109.65 | 109.65 | -0.17% | 18,500 |
| Sep 5, 2025 | 108.65 | 109.84 | 108.65 | 109.84 | 109.84 | 1.39% | 14,700 |
| Sep 4, 2025 | 107.42 | 108.34 | 107.42 | 108.33 | 108.33 | 0.25% | 16,400 |
| Sep 3, 2025 | 108.27 | 108.80 | 107.56 | 108.06 | 108.06 | -0.30% | 13,903 |
| Sep 2, 2025 | 107.78 | 108.88 | 107.77 | 108.39 | 108.39 | 0.94% | 21,234 |
| Aug 29, 2025 | 106.71 | 107.38 | 106.71 | 107.38 | 107.38 | 0.54% | 8,900 |
| Aug 28, 2025 | 107.10 | 107.10 | 106.35 | 106.80 | 106.80 | -0.48% | 25,509 |
| Aug 27, 2025 | 107.13 | 107.59 | 106.89 | 107.32 | 107.32 | 0.36% | 39,700 |
| Aug 26, 2025 | 106.92 | 107.09 | 106.71 | 106.94 | 106.94 | -0.11% | 19,000 |
| Aug 25, 2025 | 108.62 | 108.62 | 106.86 | 107.06 | 107.06 | -1.14% | 19,401 |
| Aug 22, 2025 | 107.41 | 108.83 | 107.41 | 108.30 | 108.30 | 1.25% | 17,825 |
| Aug 21, 2025 | 106.77 | 107.81 | 106.53 | 106.96 | 106.96 | -0.22% | 14,904 |
| Aug 20, 2025 | 107.13 | 107.20 | 106.33 | 107.20 | 107.20 | 0.69% | 23,744 |
| Aug 19, 2025 | 106.62 | 107.27 | 106.25 | 106.47 | 106.47 | 0.37% | 23,754 |
| Aug 18, 2025 | 106.18 | 106.83 | 105.94 | 106.08 | 106.08 | -0.08% | 15,344 |
| Aug 15, 2025 | 105.58 | 106.28 | 105.58 | 106.17 | 106.17 | 1.11% | 36,900 |
| Aug 14, 2025 | 104.46 | 105.00 | 104.13 | 105.00 | 105.00 | 0.10% | 78,600 |
| Aug 13, 2025 | 103.24 | 104.95 | 103.24 | 104.90 | 104.90 | 1.82% | 34,100 |
| Aug 12, 2025 | 101.50 | 103.02 | 101.50 | 103.02 | 103.02 | 1.54% | 28,203 |