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
February 20, 2026	65.73	65.73	65.73	65.73	65.73	100
February 19, 2026	65.4	65.48	65.48	65.48	65.18	2,600
February 18, 2026	65.8	65.42	65.42	65.8	65.42	1,224
February 17, 2026	64.61	64.78	64.78	65.06	64.61	900
February 13, 2026	64.89	64.61	64.61	64.89	64.59	400
February 12, 2026	65.63	64.23	64.23	65.63	64.23	4,000
February 11, 2026	64.82	64.88	64.88	65.01	64.6	1,400
February 10, 2026	64.55	64.96	64.96	64.96	64.55	300
February 09, 2026	64.52	64.42	64.42	64.52	64.42	1,200
February 06, 2026	64.46	64.85	64.85	64.85	64.46	1,500
February 05, 2026	63.18	63.28	63.28	63.28	63.18	647
February 04, 2026	62.34	63.73	63.73	63.73	62.34	300
February 03, 2026	62.38	61.64	61.64	62.63	61.59	5,600
February 02, 2026	61.96	61.87	61.87	61.96	61.87	321
January 30, 2026	60.6	60.6	60.6	60.6	60.6	309
January 29, 2026	61.08	60.55	60.55	61.08	60.44	913
January 28, 2026	60.97	60.97	60.97	60.97	60.97	130
January 27, 2026	61.41	61.41	61.41	61.41	61.41	315
January 26, 2026	62.19	62.4	62.4	62.4	62.19	430
January 23, 2026	62.57	62.57	62.57	62.57	62.57	104
January 22, 2026	63.39	63.47	63.47	63.47	63.38	300
January 21, 2026	62.86	62.86	62.86	62.86	62.86	100
January 20, 2026	62.06	62.04	62.04	62.06	62.04	1,000
January 19, 2026	63.84	63.84	63.84	63.84	63.84	0
January 16, 2026	64.07	63.8	63.8	64.07	63.8	300
January 15, 2026	63.67	63.64	63.64	63.67	63.64	700
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

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