Stock listing
NYSE Arca:FTHF First Trust Emerging Markets Human Flourishing ETF Stock
Follow First Trust Emerging Markets Human Flourishing ETF into a list and get an email when it puts out news.
Share price · AMEX:FTHF
$45.86 USD +0.36 (+0.8%)
Close on Oct 19, 2026
- Day range
- $45.86 – $46.09 USDOct 19, 2026
- Volume
- 9,112 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:FTHF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.86 | +0.36 | +0.8% | $46.09 | $46.09 | $45.86 | 9,112 | |
| $45.50 | -0.48 | -1.0% | $45.63 | $45.74 | $45.36 | 76,815 | |
| $45.98 | -0.611 | -1.3% | $45.31 | $46.00 | $45.14 | 35,075 | |
| $46.59 | -1.429 | -3.0% | $47.37 | $47.37 | $46.42 | 42,800 | |
| $48.02 | -0.655 | -1.3% | $47.80 | $48.02 | $47.71 | 8,900 | |
| $48.68 | -0.388 | -0.8% | $49.01 | $49.01 | $48.53 | 5,100 | |
| $49.06 | +0.251 | +0.5% | $48.95 | $49.18 | $48.89 | 4,300 | |
| $48.81 | -0.90 | -1.8% | $49.27 | $49.28 | $48.39 | 11,900 | |
| $49.71 | -0.938 | -1.9% | $49.54 | $49.90 | $49.54 | 3,800 | |
| $50.65 | -0.48 | -0.9% | $51.00 | $51.26 | $50.65 | 75,400 | |
| $51.13 | +1.43 | +2.9% | $50.81 | $52.44 | $50.81 | 7,100 | |
| $49.70 | +0.68 | +1.4% | $49.85 | $49.85 | $49.28 | 6,900 | |
| $49.02 | -0.02 | 0.0% | $48.84 | $49.16 | $48.37 | 19,700 | |
| $49.04 | -0.52 | -1.0% | $49.67 | $49.67 | $48.49 | 42,200 | |
| $49.56 | +0.547 | +1.1% | $49.43 | $49.56 | $49.02 | 10,300 | |
| $49.01 | -1.058 | -2.1% | $49.10 | $49.19 | $48.55 | 7,200 | |
| $50.07 | +0.777 | +1.6% | $49.60 | $50.23 | $49.54 | 8,400 | |
| $49.29 | -0.604 | -1.2% | $49.63 | $49.74 | $49.10 | 9,000 | |
| $49.90 | -1.456 | -2.8% | $50.56 | $50.56 | $49.76 | 5,800 | |
| $51.35 | +0.288 | +0.6% | $50.60 | $51.47 | $50.60 | 6,700 | |
| $51.07 | +1.521 | +3.1% | $50.70 | $51.12 | $50.00 | 4,800 | |
| $49.55 | -0.16 | -0.3% | $49.43 | $49.61 | $49.08 | 4,400 | |
| $49.71 | +1.073 | +2.2% | $49.34 | $50.38 | $49.19 | 8,900 | |
| $48.63 | +0.092 | +0.2% | $49.14 | $49.52 | $48.18 | 44,000 | |
| $48.54 | -0.01 | 0.0% | $48.46 | $48.54 | $48.38 | 33,500 | |
| $48.55 | -1.84 | -3.7% | $48.83 | $48.88 | $48.07 | 22,300 | |
| $50.39 | +0.48 | +1.0% | $50.52 | $50.66 | $50.28 | 10,800 | |
| $49.91 | -1.37 | -2.7% | $50.23 | $50.23 | $49.61 | 29,700 | |
| $51.28 | +0.301 | +0.6% | $50.81 | $51.65 | $50.74 | 39,400 | |
| $50.98 | +0.652 | +1.3% | $51.01 | $51.47 | $50.95 | 56,700 | |
| $50.33 | +1.129 | +2.3% | $49.11 | $50.55 | $49.11 | 107,100 | |
| $49.20 | +0.727 | +1.5% | $48.48 | $49.28 | $48.48 | 7,900 | |
| $48.47 | +0.277 | +0.6% | $48.31 | $48.47 | $48.11 | 48,700 | |
| $48.19 | -0.196 | -0.4% | $48.50 | $48.68 | $48.01 | 40,800 | |
| $48.39 | +0.801 | +1.7% | $48.07 | $48.48 | $47.68 | 132,400 | |
| $47.59 | -0.333 | -0.7% | $48.03 | $48.45 | $47.55 | 8,800 | |
| $47.92 | +0.072 | +0.2% | $48.32 | $48.32 | $47.57 | 3,400 | |
| $47.85 | +0.124 | +0.3% | $47.95 | $48.16 | $47.81 | 11,600 | |
| $47.73 | +1.009 | +2.2% | $47.69 | $47.75 | $47.17 | 5,700 | |
| $46.72 | -1.003 | -2.1% | $47.09 | $47.09 | $46.56 | 4,700 | |
| $47.72 | +0.82 | +1.7% | $47.54 | $47.90 | $47.54 | 13,900 | |
| $46.90 | +0.24 | +0.5% | $47.12 | $47.36 | $46.57 | 45,200 | |
| $46.66 | +0.896 | +2.0% | $47.01 | $47.01 | $46.50 | 3,900 | |
| $45.76 | -1.811 | -3.8% | $46.47 | $46.48 | $45.66 | 3,800 | |
| $47.58 | +0.74 | +1.6% | $47.52 | $48.25 | $47.52 | 5,800 | |
| $46.84 | +0.005 | 0.0% | $47.08 | $47.08 | $46.67 | 2,900 | |
| $46.83 | +0.402 | +0.9% | $46.61 | $47.17 | $46.61 | 4,100 | |
| $46.43 | +1.135 | +2.5% | $46.47 | $46.59 | $46.40 | 4,400 | |
| $45.29 | +0.412 | +0.9% | $45.49 | $45.49 | $45.21 | 1,600 | |
| $44.88 | -0.614 | -1.3% | $44.90 | $45.16 | $44.88 | 28,200 | |
| $45.50 | +0.204 | +0.5% | $45.97 | $45.97 | $45.17 | 1,300 | |
| $45.29 | -0.701 | -1.5% | $44.99 | $45.75 | $44.99 | 8,100 | |
| $45.99 | -0.183 | -0.4% | $46.09 | $46.39 | $45.99 | 32,700 | |
| $46.18 | +1.608 | +3.6% | $45.38 | $46.31 | $45.38 | 6,500 | |
| $44.57 | +0.357 | +0.8% | $44.14 | $44.59 | $44.10 | 5,900 | |
| $44.21 | +0.20 | +0.5% | $44.59 | $44.69 | $44.17 | 6,500 | |
| $44.01 | +2.583 | +6.2% | $42.47 | $44.04 | $42.47 | 5,100 | |
| $41.43 | -1.279 | -3.0% | $42.11 | $42.82 | $41.09 | 8,900 | |
| $42.71 | -1.304 | -3.0% | $42.59 | $42.95 | $42.53 | 3,000 | |
| $44.01 | +0.23 | +0.5% | $43.64 | $44.04 | $43.49 | 5,500 | |
| $43.78 | -1.399 | -3.1% | $44.49 | $44.77 | $43.77 | 13,200 | |
| $45.18 | -0.555 | -1.2% | $45.40 | $45.40 | $45.13 | 3,400 | |
| $45.73 | -0.01 | 0.0% | $45.47 | $45.95 | $45.47 | 8,000 | |
| $45.74 | +2.042 | +4.7% | $45.23 | $45.88 | $45.02 | 10,700 | |
| $43.70 | -0.146 | -0.3% | $43.98 | $44.04 | $43.65 | 11,000 |
- Ticker
- NYSE Arca:FTHF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Emerging Markets Human Flourishing ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Emerging Markets Human Flourishing ETF.