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 |
| Sep 24, 2020 | $52.74 | $53.02 | $52.26 | $52.72 | 24 537 |
| Sep 23, 2020 | $53.54 | $53.60 | $53.33 | $53.35 | 17 934 |
| Sep 22, 2020 | $53.57 | $53.63 | $53.12 | $53.29 | 3 831 |
| Sep 21, 2020 | $53.87 | $53.87 | $53.39 | $53.76 | 17 672 |
| Sep 18, 2020 | $54.92 | $54.99 | $54.88 | $54.88 | 1 525 |
| Sep 17, 2020 | $54.42 | $54.69 | $54.42 | $54.66 | 2 117 |
| Sep 16, 2020 | $54.74 | $54.83 | $54.47 | $54.47 | 1 235 |
| Sep 15, 2020 | $54.83 | $54.83 | $54.29 | $54.46 | 4 556 |
| Sep 14, 2020 | $54.47 | $54.47 | $54.22 | $54.24 | 1 033 |
| Sep 11, 2020 | $54.13 | $54.23 | $53.84 | $53.84 | 11 675 |
| Sep 10, 2020 | $54.14 | $54.18 | $53.52 | $53.52 | 4 019 |
| Sep 09, 2020 | $53.80 | $53.82 | $53.75 | $53.78 | 3 906 |
| Sep 08, 2020 | $52.82 | $53.47 | $52.74 | $53.09 | 9 660 |
| Sep 04, 2020 | $53.96 | $53.96 | $53.00 | $53.71 | 4 293 |
| Sep 03, 2020 | $55.01 | $55.01 | $53.76 | $53.76 | 934 |
| Sep 02, 2020 | $54.77 | $55.10 | $54.66 | $55.10 | 6 720 |
| Sep 01, 2020 | $54.02 | $54.09 | $53.80 | $53.95 | 11 855 |
| Aug 31, 2020 | $54.17 | $54.33 | $54.11 | $54.11 | 1 175 |
| Aug 28, 2020 | $54.03 | $54.03 | $53.96 | $53.96 | 417 |
| Aug 27, 2020 | $54.59 | $54.76 | $53.76 | $53.93 | 12 319 |
| Aug 26, 2020 | $54.45 | $54.45 | $54.45 | $54.45 | 576 |
| Aug 25, 2020 | $54.03 | $54.04 | $53.60 | $53.87 | 1 484 |
| Aug 24, 2020 | $53.31 | $53.31 | $53.31 | $53.31 | 66 |
| Aug 21, 2020 | $53.09 | $53.31 | $53.09 | $53.31 | 875 |
| Aug 20, 2020 | $52.53 | $53.31 | $52.53 | $53.31 | 11 206 |
