First Trust Health Care A... (FXH)
AMEX: FXH
· Real-Time Price · USD
111.47
1.80 (1.64%)
At close: Oct 01, 2025, 3:51 PM
FXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 108.05 | 109.81 | 108.05 | 109.67 | 109.68 | 1.50% | 23,456 |
| Sep 29, 2025 | 107.89 | 108.11 | 107.33 | 108.05 | 108.05 | 0.38% | 17,200 |
| Sep 26, 2025 | 106.86 | 107.68 | 106.86 | 107.64 | 107.64 | 1.11% | 19,136 |
| Sep 25, 2025 | 107.81 | 107.81 | 105.93 | 106.46 | 106.46 | -2.24% | 24,444 |
| Sep 24, 2025 | 109.05 | 109.26 | 108.67 | 108.90 | 108.32 | -0.17% | 11,900 |
| Sep 23, 2025 | 108.95 | 109.77 | 108.95 | 109.09 | 108.51 | -0.02% | 13,500 |
| Sep 22, 2025 | 109.00 | 109.46 | 108.68 | 109.11 | 108.53 | 0.06% | 15,800 |
| Sep 19, 2025 | 109.78 | 109.78 | 108.84 | 109.04 | 108.46 | -0.44% | 19,500 |
| Sep 18, 2025 | 108.67 | 109.65 | 108.54 | 109.52 | 108.93 | 1.07% | 41,600 |
| Sep 17, 2025 | 108.21 | 109.01 | 108.21 | 108.36 | 107.78 | 0.26% | 63,600 |
| Sep 16, 2025 | 108.04 | 108.36 | 107.92 | 108.08 | 107.50 | -0.10% | 13,002 |
| Sep 15, 2025 | 109.15 | 109.28 | 108.16 | 108.19 | 107.61 | -0.89% | 18,217 |
| Sep 12, 2025 | 110.26 | 110.54 | 109.16 | 109.16 | 108.58 | -1.37% | 16,400 |
| Sep 11, 2025 | 108.61 | 110.77 | 108.50 | 110.68 | 110.09 | 2.28% | 20,600 |
| Sep 10, 2025 | 109.75 | 109.75 | 107.91 | 108.21 | 107.63 | -1.75% | 26,417 |
| Sep 9, 2025 | 109.74 | 110.28 | 109.17 | 110.14 | 109.55 | 0.45% | 25,200 |
| Sep 8, 2025 | 109.61 | 109.74 | 108.74 | 109.65 | 109.07 | -0.17% | 18,500 |
| Sep 5, 2025 | 108.65 | 109.84 | 108.65 | 109.84 | 109.25 | 1.39% | 14,700 |
| Sep 4, 2025 | 107.42 | 108.34 | 107.42 | 108.33 | 107.75 | 0.25% | 16,400 |
| Sep 3, 2025 | 108.27 | 108.80 | 107.56 | 108.06 | 107.48 | -0.30% | 13,903 |
Page 1 of 136