First Trust Switzerland AlphaDEX® Fund (FSZ) Historical Stock Data

59.23 ↓0.14 (-0.24%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, FSZ is up 0.33% a day on average. There have been 23 days where First Trust Switzerland AlphaDEX® Fund closed green and 7 days where FSZ closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2759.3159.23↓$0.08 (-0.13%)59.2359.5414.48K
2023-01-2659.0559.37↑$0.32 (0.54%)59.0059.372.42K
2023-01-2558.8559.28↑$0.43 (0.73%)58.8559.2811.67K
2023-01-2458.7458.80↑$0.06 (0.10%)58.3358.8813.14K
2023-01-2358.2158.65↑$0.44 (0.76%)58.2158.653.33K
2023-01-2058.0158.22↑$0.21 (0.36%)57.8058.223.33K
2023-01-1958.0558.12↑$0.07 (0.12%)57.8558.1416.55K
2023-01-1859.1658.44↓$0.72 (-1.22%)58.3859.1612.30K
2023-01-1758.0758.19↑$0.12 (0.21%)58.0758.258.06K
2023-01-1357.3358.08↑$0.75 (1.31%)57.2158.0810.74K
2023-01-1257.3757.42↑$0.05 (0.08%)57.1657.7019.83K
2023-01-1157.3557.89↑$0.54 (0.94%)57.0357.8911.14K
2023-01-1057.1357.88↑$0.75 (1.31%)57.0157.8815.85K
2023-01-0957.7557.85↑$0.10 (0.17%)57.3758.0426.16K
2023-01-0656.0357.03↑$1.00 (1.78%)55.8457.0497.55K
2023-01-0555.9455.84↓$0.10 (-0.18%)55.8456.116.30K
2023-01-0456.5457.03↑$0.49 (0.86%)56.3557.0324.08K
2023-01-0355.0655.21↑$0.15 (0.27%)55.0555.284.88K
2022-12-3054.7554.88↑$0.13 (0.24%)54.3754.935.60K
2022-12-2954.9755.14↑$0.16 (0.30%)54.8955.232.20K
2022-12-2854.5254.53↑$0.01 (0.02%)54.3454.853.78K
2022-12-2754.5154.82↑$0.31 (0.57%)54.5154.821.86K
2022-12-2353.9454.16↑$0.22 (0.41%)53.9254.3111.48K
2022-12-2254.3854.60↑$0.22 (0.40%)53.8654.605.30K
2022-12-2154.1254.27↑$0.15 (0.28%)54.1254.605.62K
2022-12-2053.6654.20↑$0.54 (1.01%)53.4954.2016.73K
2022-12-1953.7153.64↓$0.07 (-0.12%)53.5553.784.42K
2022-12-1653.6853.49↓$0.19 (-0.35%)53.3753.7713.56K
2022-12-1554.6154.25↓$0.36 (-0.66%)54.0854.819.77K
2022-12-1455.5655.40↓$0.16 (-0.29%)55.2355.8140.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$FSZ The best investment you can make is an investment in yourself or another person

0 Like Report
Netflixandstocks

$FSZ Bears always win...
Bulls have to be forever bagholders....

0 Like Report