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 01, 2021 | $61.54 | $61.63 | $61.28 | $61.60 | 26 916 |
| Feb 26, 2021 | $61.18 | $61.22 | $60.89 | $60.89 | 4 451 |
| Feb 25, 2021 | $62.07 | $62.08 | $61.58 | $61.58 | 2 135 |
| Feb 24, 2021 | $61.49 | $61.73 | $61.49 | $61.73 | 4 070 |
| Feb 23, 2021 | $61.48 | $61.64 | $61.34 | $61.63 | 2 042 |
| Feb 22, 2021 | $62.58 | $62.64 | $62.45 | $62.55 | 3 090 |
| Feb 19, 2021 | $62.63 | $62.63 | $62.53 | $62.54 | 1 648 |
| Feb 18, 2021 | $62.64 | $62.64 | $62.64 | $62.64 | 341 |
| Feb 17, 2021 | $62.82 | $62.82 | $62.26 | $62.64 | 1 622 |
| Feb 16, 2021 | $63.60 | $63.60 | $63.50 | $63.50 | 870 |
| Feb 12, 2021 | $62.99 | $62.99 | $62.99 | $62.99 | 917 |
| Feb 11, 2021 | $62.58 | $63.01 | $62.37 | $63.01 | 3 165 |
| Feb 10, 2021 | $63.11 | $63.15 | $62.86 | $63.13 | 5 739 |
| Feb 09, 2021 | $62.81 | $63.14 | $62.62 | $63.04 | 11 284 |
| Feb 08, 2021 | $62.39 | $62.39 | $62.39 | $62.39 | 406 |
| Feb 05, 2021 | $61.87 | $61.87 | $61.85 | $61.85 | 1 876 |
| Feb 04, 2021 | $62.17 | $62.17 | $61.86 | $62.15 | 1 438 |
| Feb 03, 2021 | $62.00 | $62.10 | $62.00 | $62.05 | 1 753 |
| Feb 02, 2021 | $61.60 | $61.90 | $61.47 | $61.90 | 1 520 |
| Feb 01, 2021 | $61.31 | $61.56 | $61.31 | $61.56 | 698 |
| Jan 29, 2021 | $60.90 | $61.14 | $60.50 | $60.50 | 2 380 |
| Jan 28, 2021 | $61.93 | $62.04 | $61.78 | $61.86 | 2 295 |
| Jan 27, 2021 | $61.31 | $61.47 | $61.31 | $61.47 | 3 283 |
| Jan 26, 2021 | $62.15 | $62.15 | $62.00 | $62.15 | 883 |
| Jan 25, 2021 | $61.89 | $61.99 | $61.40 | $61.73 | 19 618 |
