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 |
| Jan 22, 2021 | $62.47 | $62.98 | $62.40 | $62.80 | 6 632 |
| Jan 21, 2021 | $62.61 | $62.63 | $62.22 | $62.59 | 9 098 |
| Jan 20, 2021 | $62.08 | $62.28 | $61.87 | $62.28 | 2 835 |
| Jan 19, 2021 | $62.11 | $62.11 | $61.74 | $61.94 | 2 794 |
| Jan 15, 2021 | $62.11 | $62.28 | $61.90 | $62.03 | 3 487 |
| Jan 14, 2021 | $62.29 | $62.51 | $62.19 | $62.51 | 4 083 |
| Jan 13, 2021 | $62.34 | $62.70 | $62.34 | $62.55 | 6 590 |
| Jan 12, 2021 | $62.08 | $62.69 | $61.99 | $62.68 | 9 859 |
| Jan 11, 2021 | $61.78 | $62.03 | $61.55 | $61.87 | 7 440 |
| Jan 08, 2021 | $62.60 | $62.65 | $62.42 | $62.42 | 3 803 |
| Jan 07, 2021 | $62.24 | $62.53 | $62.24 | $62.53 | 4 105 |
| Jan 06, 2021 | $61.96 | $62.34 | $61.90 | $62.25 | 7 008 |
| Jan 05, 2021 | $61.52 | $61.90 | $61.52 | $61.90 | 4 623 |
| Jan 04, 2021 | $61.96 | $61.96 | $61.40 | $61.49 | 12 640 |
| Dec 31, 2020 | $61.04 | $61.04 | $60.36 | $60.36 | 5 145 |
| Dec 30, 2020 | $61.00 | $61.29 | $61.00 | $61.21 | 2 460 |
| Dec 29, 2020 | $60.68 | $61.14 | $60.63 | $60.81 | 3 571 |
| Dec 28, 2020 | $60.47 | $60.58 | $60.40 | $60.46 | 14 503 |
| Dec 24, 2020 | $59.67 | $59.72 | $59.55 | $59.55 | 4 275 |
| Dec 23, 2020 | $59.70 | $59.70 | $59.69 | $59.69 | 566 |
| Dec 22, 2020 | $59.42 | $59.48 | $59.17 | $59.35 | 1 200 |
| Dec 21, 2020 | $58.73 | $59.34 | $58.61 | $59.34 | 9 242 |
| Dec 18, 2020 | $59.82 | $59.97 | $59.74 | $59.97 | 65 756 |
| Dec 17, 2020 | $59.81 | $59.81 | $59.81 | $59.81 | 584 |
| Dec 16, 2020 | $59.18 | $59.29 | $59.18 | $59.29 | 3 541 |
