First Trust Switzerland AlphaDEX® Fund (FSZ) Historical Stock Data
61.54 ↓0.13 (-0.21%)
As of April 12, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, FSZ is down -0.06% a day on average. There have been 16 days where First Trust Switzerland AlphaDEX® Fund closed green and 14 days where FSZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 61.67 | 61.67 | ↑$0.00 (0.00%) | 61.67 | 61.67 | 233 |
| 2024-04-12 | 61.57 | 61.15 | ↓$0.42 (-0.68%) | 61.15 | 61.67 | 0.92K |
| 2024-04-11 | 62.21 | 62.17 | ↓$0.04 (-0.06%) | 61.84 | 62.52 | 2.43K |
| 2024-04-10 | 61.74 | 61.78 | ↑$0.04 (0.06%) | 61.74 | 61.78 | 391 |
| 2024-04-09 | 62.83 | 62.76 | ↓$0.07 (-0.12%) | 62.65 | 62.83 | 431 |
| 2024-04-08 | 62.90 | 62.77 | ↓$0.13 (-0.21%) | 62.77 | 62.90 | 715 |
| 2024-04-05 | 62.44 | 62.77 | ↑$0.33 (0.53%) | 62.39 | 62.77 | 681 |
| 2024-04-04 | 63.03 | 62.48 | ↓$0.55 (-0.87%) | 62.48 | 63.03 | 769 |
| 2024-04-03 | 62.28 | 63.06 | ↑$0.78 (1.25%) | 62.28 | 63.06 | 1.38K |
| 2024-04-02 | 62.78 | 62.43 | ↓$0.35 (-0.56%) | 62.43 | 62.78 | 1.10K |
| 2024-04-01 | 63.46 | 63.59 | ↑$0.13 (0.20%) | 63.46 | 63.59 | 338 |
| 2024-03-28 | 63.68 | 63.71 | ↑$0.03 (0.05%) | 63.68 | 64.04 | 4.17K |
| 2024-03-27 | 63.42 | 63.56 | ↑$0.14 (0.22%) | 63.32 | 63.64 | 2.41K |
| 2024-03-26 | 63.55 | 63.25 | ↓$0.30 (-0.47%) | 63.25 | 63.55 | 1.87K |
| 2024-03-25 | 63.70 | 63.54 | ↓$0.16 (-0.25%) | 63.54 | 63.70 | 665 |
| 2024-03-22 | 63.78 | 63.86 | ↑$0.08 (0.12%) | 63.78 | 63.86 | 468 |
| 2024-03-21 | 63.67 | 63.79 | ↑$0.12 (0.19%) | 63.67 | 63.93 | 271 |
| 2024-03-20 | 64.13 | 64.48 | ↑$0.34 (0.54%) | 64.13 | 64.48 | 331 |
| 2024-03-19 | 63.71 | 63.73 | ↑$0.02 (0.03%) | 63.67 | 63.79 | 1.37K |
| 2024-03-18 | 64.21 | 63.87 | ↓$0.34 (-0.53%) | 63.87 | 64.21 | 0.92K |
| 2024-03-15 | 64.62 | 64.62 | ↑$0.00 (0.00%) | 64.62 | 64.62 | 32 |
| 2024-03-14 | 64.81 | 64.81 | ↑$0.00 (0.00%) | 64.81 | 64.81 | 90 |
| 2024-03-13 | 65.29 | 65.02 | ↓$0.27 (-0.42%) | 65.02 | 65.29 | 217 |
| 2024-03-12 | 65.00 | 65.00 | ↑$0.00 (0.00%) | 65.00 | 65.00 | 179 |
| 2024-03-11 | 64.35 | 64.37 | ↑$0.02 (0.02%) | 64.01 | 64.53 | 24.97K |
| 2024-03-08 | 64.69 | 64.22 | ↓$0.47 (-0.73%) | 64.22 | 64.71 | 2.82K |
| 2024-03-07 | 63.98 | 64.14 | ↑$0.16 (0.24%) | 63.98 | 64.14 | 1.01K |
| 2024-03-06 | 63.10 | 63.04 | ↓$0.06 (-0.09%) | 63.04 | 63.38 | 518 |
| 2024-03-05 | 62.59 | 62.51 | ↓$0.08 (-0.13%) | 62.51 | 62.72 | 559 |
| 2024-03-04 | 63.04 | 62.94 | ↓$0.10 (-0.16%) | 62.81 | 63.04 | 382 |
Create an account or log in to view more rows.
$FSZ Burn burn burn
$FSZ gimme gimme
$FSZ market starting to dump
$FSZ Guys when can we expect that 30% drop?
$FSZ it's going down??
$FSZ shorters eat my shit
$FSZ Puts or calls eod Monday
$FSZ last chance to load imo
$FSZ overvalued
$FSZ lmao wtf was that