First Trust AlphaDEX™ US Industrials Sec Idx ETF (FHG.TO)
64.08
-0.39
(-0.60%)
CAD |
TSX |
Aug 27, 16:00
FHG.TO Price : 64.08 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 64.24 | 64.24 | 64.05 | 64.08 | 836.00 |
| Aug 26, 2026 | 64.38 | 64.47 | 64.38 | 64.47 | 592.00 |
| Aug 25, 2026 | 64.16 | 64.16 | 64.04 | 63.88 | 615.00 |
| Aug 24, 2026 | 64.24 | 64.31 | 64.22 | 64.23 | 458.00 |
| Aug 21, 2026 | 64.33 | 64.33 | 64.33 | 64.46 | 221.00 |
| Aug 20, 2026 | 64.33 | 64.33 | 64.33 | 64.17 | 126.00 |
| Aug 19, 2026 | 65.07 | 65.07 | 64.82 | 64.77 | 262.00 |
| Aug 18, 2026 | 65.49 | 65.49 | 65.26 | 65.21 | 853.00 |
| Aug 17, 2026 | 66.35 | 66.43 | 66.29 | 66.27 | 1134.00 |
| Aug 14, 2026 | 66.55 | 66.55 | 66.55 | 66.68 | 1247.00 |
| Aug 13, 2026 | 66.87 | 66.87 | 66.87 | 66.84 | 553.00 |
| Aug 12, 2026 | 66.27 | 66.27 | 66.27 | 66.52 | 91.00 |
| Aug 11, 2026 | 66.78 | 66.78 | 66.27 | 66.32 | 1189.00 |
| Aug 10, 2026 | 66.10 | 66.36 | 66.10 | 66.10 | 283.00 |
| Aug 07, 2026 | 66.70 | 66.70 | 66.69 | 66.79 | 700.00 |
| Aug 06, 2026 | 66.98 | 66.98 | 66.98 | 66.68 | 800.00 |
| Aug 05, 2026 | 67.27 | 67.27 | 67.27 | 67.20 | 510.00 |
| Aug 04, 2026 | 67.59 | 67.59 | 67.59 | 67.78 | 257.00 |
| Jul 31, 2026 | 64.82 | 64.95 | 64.82 | 64.83 | 500.00 |
| Jul 30, 2026 | 65.97 | 65.97 | 64.18 | 64.50 | 1747.00 |
| Jul 29, 2026 | 65.59 | 65.59 | 64.68 | 64.14 | 1094.00 |
| Jul 28, 2026 | 66.13 | 66.27 | 66.02 | 66.28 | 8491.00 |
| Jul 27, 2026 | 65.94 | 66.16 | 65.94 | 66.19 | 967.00 |
| Jul 24, 2026 | 66.18 | 66.18 | 66.18 | 65.77 | 510.00 |
| Jul 23, 2026 | 65.48 | 65.48 | 65.20 | 65.41 | 200.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median