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 |
| Jan 05, 2024 | $63.02 | $63.59 | $63.02 | $63.13 | 24 782 |
| Jan 04, 2024 | $63.07 | $63.07 | $63.07 | $63.07 | 0 |
| Jan 03, 2024 | $63.12 | $63.28 | $63.07 | $63.07 | 1 951 |
| Jan 02, 2024 | $64.42 | $64.83 | $64.04 | $64.20 | 3 735 |
| Dec 29, 2023 | $65.30 | $65.30 | $65.30 | $65.30 | 181 |
| Dec 28, 2023 | $65.25 | $65.42 | $64.58 | $64.59 | 8 895 |
| Dec 27, 2023 | $64.37 | $64.37 | $64.37 | $64.37 | 0 |
| Dec 26, 2023 | $63.94 | $64.37 | $63.94 | $64.37 | 724 |
| Dec 22, 2023 | $63.80 | $63.91 | $63.80 | $63.91 | 420 |
| Dec 21, 2023 | $63.89 | $63.89 | $63.74 | $63.85 | 2 873 |
| Dec 20, 2023 | $63.73 | $63.73 | $63.73 | $63.73 | 761 |
| Dec 19, 2023 | $63.90 | $63.90 | $63.88 | $63.88 | 369 |
| Dec 18, 2023 | $63.05 | $63.27 | $63.05 | $63.27 | 761 |
| Dec 15, 2023 | $63.37 | $63.78 | $63.37 | $63.78 | 729 |
| Dec 14, 2023 | $63.50 | $63.90 | $63.35 | $63.74 | 11 678 |
| Dec 13, 2023 | $62.14 | $62.14 | $61.93 | $61.93 | 636 |
| Dec 12, 2023 | $61.90 | $62.10 | $61.62 | $61.94 | 9 388 |
| Dec 11, 2023 | $61.05 | $61.33 | $61.05 | $61.33 | 2 804 |
| Dec 08, 2023 | $61.09 | $61.24 | $61.00 | $61.24 | 729 |
| Dec 07, 2023 | $61.02 | $61.02 | $61.02 | $61.02 | 0 |
| Dec 06, 2023 | $61.43 | $61.43 | $61.02 | $61.02 | 490 |
| Dec 05, 2023 | $61.10 | $61.10 | $61.10 | $61.10 | 286 |
| Dec 04, 2023 | $61.08 | $61.23 | $61.07 | $61.11 | 1 222 |
| Dec 01, 2023 | $61.63 | $61.93 | $61.63 | $61.74 | 1 453 |
| Nov 30, 2023 | $61.33 | $61.33 | $61.33 | $61.33 | 597 |
