NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$60.81
-0.656 (-1.07%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.54 | $64.04 | Wednesday, 24th Apr 2024 FSZ stock ended at $60.81. This is 1.07% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.15% from a day low at $60.81 to a day high of $61.51. |
| 90 days | $60.54 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $63.71 | $63.79 | $63.67 | $63.73 | 1 365 |
| Mar 18, 2024 | $64.21 | $64.21 | $63.87 | $63.87 | 920 |
| Mar 15, 2024 | $64.62 | $64.62 | $64.62 | $64.62 | 32 |
| Mar 14, 2024 | $64.81 | $64.81 | $64.81 | $64.81 | 56 |
| Mar 13, 2024 | $65.29 | $65.29 | $65.02 | $65.02 | 217 |
| Mar 12, 2024 | $64.37 | $64.37 | $64.37 | $64.37 | 0 |
| Mar 11, 2024 | $64.35 | $64.53 | $64.10 | $64.37 | 25 023 |
| Mar 08, 2024 | $64.69 | $64.71 | $64.28 | $64.28 | 2 821 |
| Mar 07, 2024 | $63.98 | $63.98 | $63.98 | $63.98 | 986 |
| Mar 06, 2024 | $63.10 | $63.38 | $63.04 | $63.04 | 518 |
| Mar 05, 2024 | $62.59 | $62.72 | $62.59 | $62.72 | 559 |
| Mar 04, 2024 | $63.04 | $63.04 | $62.81 | $62.81 | 382 |
| Mar 01, 2024 | $62.79 | $63.15 | $62.56 | $62.90 | 2 087 |
| Feb 29, 2024 | $63.09 | $63.09 | $63.09 | $63.09 | 0 |
| Feb 28, 2024 | $63.09 | $63.09 | $63.09 | $63.09 | 0 |
| Feb 27, 2024 | $62.89 | $63.12 | $62.89 | $63.09 | 1 377 |
| Feb 26, 2024 | $63.49 | $63.52 | $63.00 | $63.08 | 2 297 |
| Feb 23, 2024 | $63.31 | $63.31 | $63.04 | $63.26 | 1 236 |
| Feb 22, 2024 | $62.86 | $62.89 | $62.86 | $62.89 | 830 |
| Feb 21, 2024 | $62.33 | $62.52 | $62.33 | $62.52 | 1 269 |
| Feb 20, 2024 | $62.30 | $62.30 | $62.21 | $62.24 | 822 |
| Feb 16, 2024 | $62.30 | $62.30 | $62.16 | $62.30 | 727 |
| Feb 15, 2024 | $62.40 | $62.42 | $62.40 | $62.42 | 406 |
| Feb 14, 2024 | $61.59 | $61.90 | $61.53 | $61.83 | 1 575 |
| Feb 13, 2024 | $60.95 | $60.95 | $60.79 | $60.79 | 2 205 |
