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 |
| Apr 06, 2021 | $64.07 | $64.15 | $63.97 | $64.00 | 42 331 |
| Apr 05, 2021 | $64.68 | $64.68 | $64.41 | $64.62 | 1 681 |
| Apr 01, 2021 | $62.53 | $63.32 | $61.91 | $63.32 | 7 125 |
| Mar 31, 2021 | $62.19 | $62.19 | $61.94 | $62.01 | 2 514 |
| Mar 30, 2021 | $61.94 | $62.18 | $61.94 | $62.00 | 3 634 |
| Mar 29, 2021 | $62.28 | $62.39 | $62.22 | $62.24 | 5 708 |
| Mar 26, 2021 | $62.06 | $62.26 | $62.01 | $62.26 | 5 697 |
| Mar 25, 2021 | $62.08 | $62.22 | $61.68 | $61.82 | 4 758 |
| Mar 24, 2021 | $62.26 | $62.73 | $62.24 | $62.30 | 4 174 |
| Mar 23, 2021 | $62.80 | $62.80 | $62.68 | $62.68 | 977 |
| Mar 22, 2021 | $63.03 | $63.30 | $62.97 | $63.30 | 2 491 |
| Mar 19, 2021 | $62.43 | $62.68 | $62.43 | $62.68 | 1 739 |
| Mar 18, 2021 | $62.81 | $62.81 | $62.65 | $62.65 | 4 590 |
| Mar 17, 2021 | $62.02 | $62.70 | $62.02 | $62.70 | 203 |
| Mar 16, 2021 | $62.50 | $62.70 | $62.31 | $62.70 | 2 621 |
| Mar 15, 2021 | $61.94 | $62.28 | $61.85 | $62.07 | 21 670 |
| Mar 12, 2021 | $61.44 | $61.93 | $61.20 | $61.48 | 2 056 |
| Mar 11, 2021 | $61.43 | $61.81 | $61.43 | $61.81 | 3 301 |
| Mar 10, 2021 | $61.21 | $61.53 | $61.16 | $61.33 | 4 991 |
| Mar 09, 2021 | $60.85 | $61.21 | $60.85 | $61.21 | 559 |
| Mar 08, 2021 | $60.73 | $60.78 | $59.91 | $59.91 | 13 185 |
| Mar 05, 2021 | $60.39 | $60.39 | $59.42 | $60.23 | 2 886 |
| Mar 04, 2021 | $61.07 | $61.07 | $60.19 | $60.35 | 3 158 |
| Mar 03, 2021 | $61.65 | $61.92 | $61.63 | $61.75 | 5 453 |
| Mar 02, 2021 | $61.88 | $62.09 | $61.48 | $61.84 | 8 673 |
