First Trust Health Care AlphaDEX® Fund (FXH) Historical Stock Data

109.59 ↑0.26 (0.24%)
As of March 28, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, FXH is up 0.07% a day on average. There have been 18 days where First Trust Health Care AlphaDEX® Fund closed green and 12 days where FXH closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28109.48109.59↑$0.11 (0.10%)109.30109.9223.16K
2024-03-27108.44109.33↑$0.89 (0.82%)108.40109.3739.75K
2024-03-26107.77107.83↑$0.06 (0.06%)107.66107.9540.59K
2024-03-25108.03107.45↓$0.58 (-0.54%)107.42108.3537.90K
2024-03-22108.53107.89↓$0.64 (-0.59%)107.65108.7118.11K
2024-03-21108.64108.53↓$0.11 (-0.10%)108.53109.0130.96K
2024-03-20108.08108.08↑$0.00 (0.00%)107.43108.4340.92K
2024-03-19107.21108.22↑$1.01 (0.94%)107.21108.2739.38K
2024-03-18107.46107.39↓$0.07 (-0.07%)107.10107.9736.95K
2024-03-15106.83107.14↑$0.31 (0.29%)106.80107.3431.94K
2024-03-14108.32107.31↓$1.01 (-0.93%)106.65108.3224.20K
2024-03-13108.84108.46↓$0.38 (-0.35%)108.13109.4326.27K
2024-03-12108.64108.73↑$0.09 (0.08%)108.24108.9019.68K
2024-03-11108.45108.65↑$0.20 (0.18%)108.18109.0920.69K
2024-03-08108.92108.76↓$0.16 (-0.15%)108.70109.3921.40K
2024-03-07108.10108.68↑$0.58 (0.54%)108.10108.8914.63K
2024-03-06107.52107.71↑$0.19 (0.18%)107.49108.1617.36K
2024-03-05107.66107.06↓$0.60 (-0.56%)106.81107.6915.52K
2024-03-04107.69107.67↓$0.02 (-0.02%)107.22107.8525.13K
2024-03-01106.81107.54↑$0.73 (0.68%)106.28107.8232.24K
2024-02-29107.68106.68↓$1.00 (-0.93%)106.51107.6820.71K
2024-02-28107.91107.08↓$0.83 (-0.77%)107.00107.9122.30K
2024-02-27108.03108.16↑$0.13 (0.12%)107.61108.3527.46K
2024-02-26108.19108.11↓$0.08 (-0.07%)108.04108.8020.09K
2024-02-23107.39108.50↑$1.11 (1.04%)107.39108.5136.25K
2024-02-22106.27106.92↑$0.65 (0.61%)106.06107.1334.97K
2024-02-21105.70105.97↑$0.27 (0.25%)105.21105.9728.10K
2024-02-20105.48105.67↑$0.19 (0.18%)105.34106.0445.69K
2024-02-16105.43105.83↑$0.39 (0.37%)105.43106.7631.12K
2024-02-15105.03105.86↑$0.83 (0.79%)105.03106.26107.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

thaddeus_knieght

$FXH the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
bearish_stocks_tra

$FXH Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
kairaae

$FXH I do it for the thrills!

0 Like Report