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 |
| Jul 24, 2020 | $50.60 | $50.79 | $50.43 | $50.72 | 825 |
| Jul 23, 2020 | $51.05 | $51.06 | $51.01 | $51.06 | 2 198 |
| Jul 22, 2020 | $51.30 | $51.30 | $51.30 | $51.30 | 230 |
| Jul 21, 2020 | $51.00 | $51.00 | $51.00 | $51.00 | 310 |
| Jul 20, 2020 | $50.77 | $50.77 | $50.77 | $50.77 | 550 |
| Jul 17, 2020 | $50.50 | $50.56 | $50.49 | $50.53 | 3 900 |
| Jul 16, 2020 | $50.33 | $50.44 | $50.33 | $50.42 | 1 400 |
| Jul 15, 2020 | $50.58 | $50.61 | $50.20 | $50.20 | 1 600 |
| Jul 14, 2020 | $49.71 | $50.06 | $49.67 | $49.94 | 16 600 |
| Jul 13, 2020 | $49.79 | $50.11 | $49.44 | $49.44 | 570 |
| Jul 10, 2020 | $49.69 | $49.89 | $49.53 | $49.89 | 6 100 |
| Jul 09, 2020 | $50.21 | $50.21 | $49.33 | $49.44 | 13 500 |
| Jul 08, 2020 | $49.76 | $50.02 | $49.69 | $50.02 | 9 200 |
| Jul 07, 2020 | $49.87 | $50.01 | $49.78 | $49.93 | 120 |
| Jul 06, 2020 | $50.19 | $50.29 | $50.03 | $50.19 | 8 800 |
| Jul 02, 2020 | $49.52 | $49.61 | $49.21 | $49.29 | 4 764 |
| Jul 01, 2020 | $49.04 | $49.28 | $48.84 | $48.94 | 12 585 |
| Jun 30, 2020 | $48.53 | $48.83 | $48.53 | $48.82 | 1 574 |
| Jun 29, 2020 | $48.42 | $48.52 | $48.14 | $48.43 | 12 086 |
| Jun 26, 2020 | $48.26 | $48.33 | $48.02 | $48.08 | 1 863 |
| Jun 25, 2020 | $48.01 | $48.54 | $47.93 | $48.54 | 15 514 |
| Jun 24, 2020 | $49.50 | $49.50 | $48.83 | $48.95 | 4 745 |
| Jun 23, 2020 | $49.93 | $49.96 | $49.84 | $49.84 | 2 068 |
| Jun 22, 2020 | $49.39 | $49.63 | $49.19 | $49.63 | 12 975 |
| Jun 19, 2020 | $49.34 | $49.37 | $48.99 | $48.99 | 2 134 |
