NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$62.27
+0.93 (+1.52%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.24 | $63.06 | Friday, 3rd May 2024 FSZ stock ended at $62.27. This is 1.52% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.0964% from a day low at $62.21 to a day high of $62.27. |
| 90 days | $60.24 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $63.24 | $64.05 | $63.24 | $63.78 | 106 124 |
| May 04, 2023 | $63.26 | $63.61 | $63.23 | $63.32 | 8 798 |
| May 03, 2023 | $63.50 | $64.26 | $63.50 | $63.76 | 3 430 |
| May 02, 2023 | $62.89 | $62.89 | $62.89 | $62.89 | 412 |
| May 01, 2023 | $63.74 | $63.79 | $63.68 | $63.76 | 9 123 |
| Apr 28, 2023 | $63.12 | $63.45 | $63.07 | $63.43 | 7 068 |
| Apr 27, 2023 | $62.79 | $63.02 | $62.79 | $63.02 | 6 076 |
| Apr 26, 2023 | $63.32 | $63.32 | $62.75 | $62.88 | 2 475 |
| Apr 25, 2023 | $63.77 | $63.77 | $63.47 | $63.47 | 508 |
| Apr 24, 2023 | $64.06 | $64.28 | $63.82 | $64.16 | 4 960 |
| Apr 21, 2023 | $63.22 | $63.75 | $63.40 | $63.67 | 2 684 |
| Apr 20, 2023 | $63.09 | $63.09 | $63.09 | $63.09 | 423 |
| Apr 19, 2023 | $62.77 | $63.07 | $62.75 | $62.93 | 1 662 |
| Apr 18, 2023 | $62.88 | $63.10 | $62.88 | $63.10 | 859 |
| Apr 17, 2023 | $62.65 | $62.65 | $62.65 | $62.65 | 330 |
| Apr 14, 2023 | $62.92 | $62.92 | $62.71 | $62.73 | 473 |
| Apr 13, 2023 | $62.69 | $63.03 | $62.56 | $63.03 | 1 585 |
| Apr 12, 2023 | $61.93 | $61.93 | $61.76 | $61.76 | 520 |
| Apr 11, 2023 | $61.25 | $61.53 | $61.24 | $61.53 | 5 737 |
| Apr 10, 2023 | $60.66 | $60.94 | $60.57 | $60.94 | 12 131 |
| Apr 06, 2023 | $60.62 | $61.12 | $60.62 | $61.01 | 715 |
| Apr 05, 2023 | $60.53 | $60.53 | $60.38 | $60.38 | 560 |
| Apr 04, 2023 | $61.08 | $61.12 | $61.04 | $61.12 | 1 156 |
| Apr 03, 2023 | $60.78 | $61.03 | $60.77 | $60.96 | 12 432 |
| Mar 31, 2023 | $60.90 | $60.97 | $60.82 | $60.97 | 864 |
