First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
77.52
-0.12 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.64 | 77.64 | 77.49 | 77.52 | 77.52 | -0.16% | 1,865 |
| Dec 4, 2025 | 77.71 | 77.71 | 77.45 | 77.64 | 77.64 | 0.37% | 1,184 |
| Dec 3, 2025 | 77.45 | 77.45 | 77.03 | 77.35 | 77.35 | 0.04% | 1,010 |
| Dec 2, 2025 | 77.25 | 77.32 | 77.25 | 77.32 | 77.32 | 0.37% | 1,557 |
| Dec 1, 2025 | 77.36 | 77.36 | 77.04 | 77.04 | 77.04 | -0.83% | 518 |
| Nov 28, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.63% | 82 |
| Nov 26, 2025 | 76.72 | 77.19 | 76.72 | 77.19 | 77.19 | 0.25% | 357 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.42% | 192 |
| Nov 24, 2025 | 75.85 | 76.32 | 75.85 | 75.92 | 75.92 | 0.08% | 661 |
| Nov 21, 2025 | 75.68 | 75.86 | 75.68 | 75.86 | 75.86 | 0.77% | 1,466 |
| Nov 20, 2025 | 75.98 | 75.98 | 75.28 | 75.28 | 75.28 | -0.65% | 1,135 |
| Nov 19, 2025 | 75.62 | 75.77 | 75.62 | 75.77 | 75.77 | -0.05% | 731 |
| Nov 18, 2025 | 75.79 | 75.81 | 75.70 | 75.81 | 75.81 | -1.48% | 498 |
| Nov 17, 2025 | 77.75 | 77.75 | 76.95 | 76.95 | 76.95 | -1.20% | 469 |
| Nov 14, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.13% | 190 |
| Nov 13, 2025 | 78.88 | 78.88 | 78.77 | 78.77 | 78.77 | -0.20% | 241 |
| Nov 12, 2025 | 79.05 | 79.05 | 78.69 | 78.93 | 78.93 | 0.91% | 1,264 |
| Nov 11, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 1.93% | 38 |
| Nov 10, 2025 | 76.70 | 76.73 | 76.70 | 76.73 | 76.73 | 0.86% | 270 |
| Nov 7, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.76% | 143 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.23% | 138 |
| Nov 5, 2025 | 75.41 | 75.68 | 75.41 | 75.68 | 75.68 | 0.48% | 651 |
| Nov 4, 2025 | 75.37 | 75.38 | 75.27 | 75.31 | 75.31 | -1.72% | 1,905 |
| Nov 3, 2025 | 76.76 | 76.89 | 76.63 | 76.63 | 76.63 | -0.51% | 801 |
| Oct 31, 2025 | 76.75 | 77.02 | 76.73 | 77.02 | 77.02 | -0.23% | 1,885 |
| Oct 30, 2025 | 77.25 | 77.42 | 77.20 | 77.20 | 77.20 | 0.04% | 946 |
| Oct 29, 2025 | 77.67 | 77.86 | 77.17 | 77.17 | 77.17 | -0.72% | 2,878 |
| Oct 28, 2025 | 77.60 | 77.72 | 77.60 | 77.72 | 77.72 | -0.76% | 2,872 |
| Oct 27, 2025 | 77.98 | 78.32 | 77.98 | 78.32 | 78.32 | 0.23% | 473 |
| Oct 24, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.26% | 353 |
| Oct 23, 2025 | 77.79 | 77.93 | 77.39 | 77.93 | 77.93 | 1.27% | 2,491 |
| Oct 22, 2025 | 77.05 | 77.19 | 76.90 | 76.96 | 76.96 | 0.26% | 3,497 |
| Oct 21, 2025 | 76.69 | 76.83 | 76.69 | 76.76 | 76.76 | -1.01% | 1,861 |
| Oct 20, 2025 | 77.62 | 77.63 | 77.48 | 77.54 | 77.54 | 0.18% | 2,208 |
| Oct 17, 2025 | 77.18 | 77.40 | 76.89 | 77.40 | 77.40 | -0.04% | 588,610 |
| Oct 16, 2025 | 77.00 | 77.44 | 77.00 | 77.43 | 77.43 | 0.43% | 4,228 |
| Oct 15, 2025 | 77.28 | 77.28 | 76.72 | 77.10 | 77.10 | 0.07% | 42,286 |
| Oct 14, 2025 | 76.97 | 77.04 | 76.74 | 77.04 | 77.04 | 0.51% | 5,596 |
| Oct 13, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.23% | 94 |
| Oct 10, 2025 | 77.04 | 77.04 | 76.48 | 76.48 | 76.48 | -0.65% | 173 |
| Oct 9, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.97 | -0.12% | 129 |
| Oct 8, 2025 | 76.95 | 77.07 | 76.95 | 77.07 | 77.07 | -0.01% | 199 |
| Oct 7, 2025 | 77.48 | 78.40 | 77.03 | 77.08 | 77.08 | -0.32% | 3,674 |
| Oct 6, 2025 | 77.29 | 77.33 | 77.29 | 77.33 | 77.33 | 0.43% | 804 |
| Oct 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.34% | 42 |
| Oct 2, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.25% | 253 |
| Oct 1, 2025 | 76.58 | 76.58 | 76.54 | 76.54 | 76.54 | -0.37% | 436 |
| Sep 30, 2025 | 76.44 | 76.82 | 76.44 | 76.82 | 76.82 | 0.88% | 482 |
| Sep 29, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.13% | 276 |
| Sep 26, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.53% | 136 |