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 |
| Jun 18, 2020 | $49.26 | $49.30 | $49.17 | $49.17 | 2 178 |
| Jun 17, 2020 | $49.48 | $49.50 | $49.20 | $49.21 | 3 929 |
| Jun 16, 2020 | $49.20 | $49.20 | $48.95 | $48.97 | 3 197 |
| Jun 15, 2020 | $47.65 | $47.95 | $47.39 | $47.92 | 9 403 |
| Jun 12, 2020 | $48.44 | $48.48 | $47.78 | $47.91 | 14 686 |
| Jun 11, 2020 | $48.86 | $49.03 | $47.32 | $47.33 | 13 343 |
| Jun 10, 2020 | $50.11 | $50.11 | $49.63 | $49.71 | 2 934 |
| Jun 09, 2020 | $49.41 | $50.10 | $49.41 | $50.08 | 7 840 |
| Jun 08, 2020 | $50.07 | $50.18 | $49.95 | $50.18 | 1 732 |
| Jun 05, 2020 | $49.54 | $49.74 | $49.37 | $49.37 | 2 439 |
| Jun 04, 2020 | $49.24 | $49.42 | $49.24 | $49.31 | 2 217 |
| Jun 03, 2020 | $49.21 | $49.49 | $49.17 | $49.49 | 1 640 |
| Jun 02, 2020 | $47.83 | $48.20 | $47.75 | $48.19 | 8 735 |
| Jun 01, 2020 | $47.30 | $47.88 | $47.30 | $47.78 | 2 602 |
| May 29, 2020 | $47.18 | $47.33 | $46.94 | $47.24 | 9 775 |
| May 28, 2020 | $47.07 | $47.43 | $46.95 | $46.95 | 2 300 |
| May 27, 2020 | $46.55 | $46.60 | $46.17 | $46.28 | 5 549 |
| May 26, 2020 | $46.46 | $46.64 | $46.41 | $46.41 | 1 500 |
| May 22, 2020 | $45.16 | $45.16 | $44.94 | $44.94 | 1 781 |
| May 21, 2020 | $45.45 | $45.45 | $45.32 | $45.33 | 889 |
| May 20, 2020 | $45.21 | $45.21 | $44.95 | $45.69 | 800 |
| May 19, 2020 | $44.45 | $44.97 | $44.39 | $44.96 | 7 300 |
| May 18, 2020 | $44.45 | $44.97 | $44.40 | $44.97 | 7 311 |
| May 15, 2020 | $42.66 | $43.04 | $42.51 | $43.19 | 5 400 |
| May 14, 2020 | $42.66 | $43.04 | $42.51 | $42.95 | 5 497 |
