First Trust AlphaDEX U.S. Industrials Sector Index ETF - FHG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.85	62.92	62.92	62.92	62.85	300
January 12, 2026	62.64	62.64	62.64	62.64	62.64	102
January 09, 2026	62.21	62.72	62.72	62.72	62.21	1,200
January 08, 2026	61.44	61.6	61.6	61.6	61.44	500
January 07, 2026	61.4	60.31	60.31	61.4	60.31	2,541
January 06, 2026	59.64	61.21	61.21	61.21	59.64	2,800
January 05, 2026	60.16	60.01	60.01	60.16	60.01	400
January 02, 2026	57.54	57.54	57.54	57.54	57.54	0
December 31, 2025	58.05	58.05	58.05	58.05	58.05	0
December 30, 2025	58.11	58.11	58.09	58.11	58.11	135
December 29, 2025	58.02	58.08	58.06	58.08	58.02	204
December 23, 2025	58.42	58.42	58.42	58.42	58.42	1,103
December 22, 2025	58.25	58.25	58.25	58.25	58.25	0
December 19, 2025	58.25	58.25	58.25	58.25	58.25	100
December 18, 2025	58.01	57.83	57.83	58.01	57.83	600
December 17, 2025	57.58	57.34	57.34	57.58	57.34	712
December 16, 2025	58.14	58.14	58.14	58.14	58.14	921
December 15, 2025	58.14	58.14	58.14	58.14	58.14	921
December 12, 2025	58.73	58.45	58.45	58.73	58.45	601
December 11, 2025	58.96	58.96	58.96	58.96	58.96	100
December 10, 2025	57.62	58.49	58.49	58.49	57.56	300
December 09, 2025	57.15	57	57	57.15	57	400
December 08, 2025	57.45	57.45	57.45	57.45	57.45	114
December 05, 2025	57.54	57.42	57.42	57.54	57.42	621
December 04, 2025	58	57.91	57.91	58	57.91	300
December 03, 2025	57.12	57.12	57.12	57.12	57.12	0
December 02, 2025	57.18	57.12	57.12	57.18	57.12	216
December 01, 2025	57.47	57.47	57.47	57.47	57.47	138
November 28, 2025	57.04	57.27	57.22	57.27	57.04	100
November 27, 2025	57.04	57.04	57.04	57.04	57.04	100
November 26, 2025	57.38	57.58	57.58	57.58	57.38	2,300
November 25, 2025	57.23	57.16	57.16	57.23	57.16	200
November 24, 2025	56.06	55.96	55.96	56.06	55.96	400
November 21, 2025	54.03	54.03	54.03	54.03	54.03	0
November 20, 2025	54.39	54.39	54.39	54.39	54.39	100
November 19, 2025	54.38	54.37	54.37	54.38	54.37	300
November 18, 2025	54.47	54.47	54.47	54.47	54.47	0
November 17, 2025	55.47	54.96	54.96	55.47	54.88	1,412
November 14, 2025	55.79	55.79	55.79	55.79	55.79	200
November 13, 2025	55.85	55.92	55.92	55.92	55.85	501
November 12, 2025	56.66	56.66	56.66	56.66	56.66	0
November 11, 2025	56.09	56.09	56.09	56.09	56.09	500
November 10, 2025	56.58	56.58	56.58	56.58	56.58	0
November 07, 2025	56.5	56.5	56.5	56.5	56.5	0
November 06, 2025	57.1	57.1	57.1	57.1	57.1	0
November 05, 2025	56.79	56.79	56.79	56.79	56.79	100
November 04, 2025	56.81	56.81	56.81	56.81	56.81	1,017
November 03, 2025	57.55	57.55	57.55	57.55	57.55	0
October 31, 2025	57.07	57.53	57.53	57.53	57.06	15,500
October 30, 2025	57.63	57.63	57.63	57.63	57.63	0
October 29, 2025	57.74	57.8	57.8	57.8	57.74	600
October 28, 2025	58.54	58.47	58.47	58.54	58.47	202
October 27, 2025	58.5	58.5	58.5	58.5	58.5	0
October 24, 2025	58.7	58.7	58.7	58.7	58.7	400
October 23, 2025	57.54	57.54	57.54	57.54	57.54	0
October 22, 2025	58.74	58.74	58.74	58.74	58.74	0
October 21, 2025	58.22	58.22	58.22	58.22	58.22	0
October 20, 2025	58.08	58.08	58.08	58.08	58.08	300
October 17, 2025	57.55	57.55	57.55	57.55	57.55	0
October 16, 2025	57.84	57.62	57.62	57.84	57.57	900

First Trust AlphaDEX U.S. Industrials Sector Index ETF (FHG.TO) TSX