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 |
| Mar 30, 2023 | $60.22 | $60.55 | $60.12 | $60.23 | 1 463 |
| Mar 29, 2023 | $59.36 | $59.60 | $59.36 | $59.60 | 2 285 |
| Mar 28, 2023 | $58.55 | $58.59 | $58.44 | $58.59 | 560 |
| Mar 27, 2023 | $58.80 | $58.88 | $58.80 | $58.88 | 534 |
| Mar 24, 2023 | $57.92 | $58.24 | $57.92 | $58.23 | 1 362 |
| Mar 23, 2023 | $59.09 | $59.09 | $58.33 | $58.54 | 7 113 |
| Mar 22, 2023 | $58.64 | $59.22 | $58.30 | $58.30 | 17 797 |
| Mar 21, 2023 | $58.86 | $59.08 | $58.87 | $58.97 | 1 132 |
| Mar 20, 2023 | $57.29 | $57.65 | $57.28 | $57.60 | 30 239 |
| Mar 17, 2023 | $56.65 | $56.75 | $56.58 | $56.58 | 1 431 |
| Mar 16, 2023 | $57.31 | $57.46 | $57.31 | $57.46 | 6 228 |
| Mar 15, 2023 | $56.42 | $56.70 | $56.20 | $56.50 | 17 151 |
| Mar 14, 2023 | $58.88 | $58.88 | $58.49 | $58.82 | 3 309 |
| Mar 13, 2023 | $57.76 | $58.28 | $57.76 | $58.01 | 3 118 |
| Mar 10, 2023 | $59.07 | $59.08 | $58.45 | $58.45 | 12 204 |
| Mar 09, 2023 | $58.87 | $58.93 | $58.51 | $58.51 | 2 350 |
| Mar 08, 2023 | $58.62 | $58.80 | $58.62 | $58.77 | 2 580 |
| Mar 07, 2023 | $59.74 | $59.74 | $58.76 | $58.79 | 2 239 |
| Mar 06, 2023 | $59.91 | $60.06 | $59.86 | $59.96 | 7 669 |
| Mar 03, 2023 | $59.35 | $59.80 | $59.43 | $59.73 | 4 208 |
| Mar 02, 2023 | $58.74 | $59.17 | $58.74 | $59.08 | 1 343 |
| Mar 01, 2023 | $59.26 | $59.26 | $58.96 | $59.07 | 1 263 |
| Feb 28, 2023 | $58.92 | $58.92 | $58.47 | $58.47 | 3 246 |
| Feb 27, 2023 | $59.19 | $59.32 | $59.19 | $59.32 | 773 |
| Feb 24, 2023 | $58.64 | $58.64 | $58.38 | $58.53 | 2 755 |
