FT AlphaDEX U.S. Health Care Sector Index ETF - FHH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	42.73	42.73	42.73	42.73	42.73	0
February 18, 2026	42.21	42.21	42.21	42.21	42.21	0
February 17, 2026	42.09	42.09	42.09	42.09	42.09	0
February 13, 2026	41.6	41.6	41.6	41.6	41.6	118
February 12, 2026	42.09	42.09	42.09	42.09	42.09	0
February 11, 2026	41.58	41.58	41.58	41.58	41.58	0
February 10, 2026	41.79	41.79	41.79	41.79	41.79	0
February 09, 2026	42.55	42.55	42.55	42.55	42.55	0
February 06, 2026	42.09	42.09	42.09	42.09	42.09	16
February 05, 2026	42.25	42.25	42.25	42.25	42.25	260
February 04, 2026	42.25	42.25	42.25	42.25	42.25	260
February 03, 2026	42.24	42.24	42.24	42.24	42.24	260
February 02, 2026	42	42	42	42	42	260
January 30, 2026	41.63	41.63	41.63	41.63	41.63	71
January 29, 2026	41.63	41.63	41.63	41.63	41.63	300
January 28, 2026	42.51	42.51	42.51	42.51	42.51	1
January 27, 2026	43.48	43.48	43.48	43.48	43.48	0
January 26, 2026	43.29	43.29	43.29	43.29	43.29	1
January 23, 2026	43.93	43.93	43.93	43.93	43.93	0
January 22, 2026	43.91	43.91	43.91	43.91	43.91	0
January 21, 2026	43.35	43.35	43.35	43.35	43.35	53
January 20, 2026	42.92	42.92	42.92	42.92	42.92	0
January 19, 2026	43.47	43.47	43.47	43.47	43.47	0
January 16, 2026	43.8	43.8	43.8	43.8	43.8	0
January 15, 2026	43.59	43.59	43.59	43.59	43.59	0
January 14, 2026	43.34	43.34	43.34	43.34	43.34	0
January 13, 2026	43.76	43.76	43.76	43.76	43.76	4,113
January 12, 2026	44.35	44.35	44.35	44.35	44.35	4,113
January 09, 2026	44.31	44.31	44.31	44.31	44.31	4,113
January 08, 2026	44.55	44.55	44.55	44.55	44.55	0
January 07, 2026	44.29	44.29	44.29	44.29	44.29	0
January 06, 2026	43.89	43.9	43.9	43.9	43.89	4,113
January 05, 2026	42.46	42.46	42.46	42.46	42.46	21
January 02, 2026	42.14	42.14	42.14	42.14	42.14	21
December 31, 2025	42.49	42.49	42.49	42.49	42.49	0
December 30, 2025	42.61	42.61	42.59	42.61	42.61	0
December 29, 2025	42.66	42.66	42.64	42.66	42.66	400
December 23, 2025	42.91	42.91	42.91	42.91	42.91	400
December 22, 2025	42.89	42.89	42.89	42.89	42.89	400
December 19, 2025	42.08	42.08	42.08	42.08	42.08	0
December 18, 2025	42.34	42.34	42.34	42.34	42.34	0
December 17, 2025	42.36	42.36	42.36	42.36	42.36	100
December 16, 2025	42.87	42.87	42.87	42.87	42.87	100
December 15, 2025	42.74	42.74	42.74	42.74	42.74	0
December 12, 2025	42.88	42.88	42.88	42.88	42.88	102
December 11, 2025	42.62	42.62	42.62	42.62	42.62	0
December 10, 2025	42.36	42.36	42.36	42.36	42.36	0
December 09, 2025	42.62	42.62	42.62	42.62	42.62	0
December 08, 2025	43.17	43.17	43.17	43.17	43.17	200
December 05, 2025	43.51	43.51	43.51	43.51	43.51	0
December 04, 2025	43.63	43.63	43.63	43.63	43.63	0
December 03, 2025	43.7	43.7	43.7	43.7	43.7	200
December 02, 2025	43.79	43.79	43.79	43.79	43.79	200
December 01, 2025	44.54	44.54	44.54	44.54	44.54	0
November 28, 2025	44.79	44.79	44.79	44.79	44.79	0
November 27, 2025	44.85	44.85	44.85	44.85	44.85	0
November 26, 2025	44.86	44.86	44.86	44.86	44.86	535
November 25, 2025	44	44	44	44	44	876
November 24, 2025	43.9	43.9	43.9	43.9	43.9	876
November 21, 2025	43.35	43.35	43.35	43.35	43.35	500

FT AlphaDEX U.S. Health Care Sector Index ETF (FHH.TO) TSX