NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$61.12
+0.104 (+0.171%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.54 | $64.04 | Monday, 22nd Apr 2024 FSZ stock ended at $61.12. This is 0.171% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.785% from a day low at $61.12 to a day high of $61.60. |
| 90 days | $60.54 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $55.30 | $55.63 | $55.30 | $55.41 | 607 |
| Oct 19, 2023 | $55.89 | $56.04 | $55.80 | $55.85 | 1 253 |
| Oct 18, 2023 | $56.25 | $56.56 | $56.13 | $56.20 | 1 182 |
| Oct 17, 2023 | $56.73 | $57.40 | $56.71 | $57.40 | 960 |
| Oct 16, 2023 | $57.34 | $57.34 | $57.30 | $57.30 | 223 |
| Oct 13, 2023 | $57.38 | $57.38 | $57.09 | $57.13 | 43 947 |
| Oct 12, 2023 | $57.89 | $58.09 | $57.26 | $57.26 | 8 864 |
| Oct 11, 2023 | $57.91 | $58.20 | $57.89 | $58.01 | 26 999 |
| Oct 10, 2023 | $57.58 | $57.58 | $57.34 | $57.50 | 460 |
| Oct 09, 2023 | $56.60 | $56.60 | $56.60 | $56.60 | 190 |
| Oct 06, 2023 | $56.31 | $57.21 | $56.31 | $57.21 | 13 295 |
| Oct 05, 2023 | $56.41 | $56.44 | $56.15 | $56.44 | 13 758 |
| Oct 04, 2023 | $56.17 | $56.14 | $55.72 | $56.02 | 38 772 |
| Oct 03, 2023 | $56.18 | $56.22 | $56.07 | $56.07 | 735 |
| Oct 02, 2023 | $57.07 | $57.25 | $56.89 | $56.89 | 2 986 |
| Sep 29, 2023 | $57.96 | $57.96 | $57.96 | $57.96 | 118 |
| Sep 28, 2023 | $57.30 | $57.45 | $57.00 | $57.45 | 35 408 |
| Sep 27, 2023 | $56.59 | $56.67 | $56.48 | $56.67 | 5 830 |
| Sep 26, 2023 | $57.43 | $57.62 | $57.16 | $57.18 | 3 982 |
| Sep 25, 2023 | $57.94 | $58.00 | $57.81 | $57.98 | 1 299 |
| Sep 22, 2023 | $58.70 | $58.76 | $58.39 | $58.42 | 3 167 |
| Sep 21, 2023 | $59.17 | $59.26 | $59.17 | $59.17 | 608 |
| Sep 20, 2023 | $60.33 | $60.33 | $59.74 | $59.83 | 7 819 |
| Sep 19, 2023 | $59.70 | $59.91 | $59.70 | $59.75 | 968 |
| Sep 18, 2023 | $59.76 | $60.06 | $59.76 | $59.91 | 2 539 |
