First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
81.50
-0.42 (-0.51%)
At close: May 22, 2026, 4:00 PM EDT
81.78
+0.28 (0.34%)
After-hours: May 22, 2026, 4:15 PM EDT
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 81.78 | 81.78 | 81.50 | 81.50 | 81.50 | -0.51% | 248 |
| May 21, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.05% | 112 |
| May 20, 2026 | 81.20 | 81.96 | 81.09 | 81.96 | 81.96 | 1.78% | 6,902 |
| May 19, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.67% | 138 |
| May 18, 2026 | 81.15 | 81.15 | 81.07 | 81.07 | 81.07 | 1.20% | 636 |
| May 15, 2026 | 79.90 | 80.52 | 79.90 | 80.11 | 80.11 | -1.65% | 617 |
| May 14, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.01% | 306 |
| May 13, 2026 | 80.95 | 81.44 | 80.86 | 81.44 | 81.44 | -0.45% | 1,091 |
| May 12, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -0.06% | 191 |
| May 11, 2026 | 82.54 | 82.54 | 81.86 | 81.86 | 81.86 | -0.67% | 1,116 |
| May 8, 2026 | 82.27 | 82.41 | 82.27 | 82.41 | 82.41 | 0.72% | 429 |
| May 7, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -1.03% | 103 |
| May 6, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 2.30% | 175 |
| May 5, 2026 | 80.83 | 80.85 | 80.58 | 80.82 | 80.82 | 1.17% | 1,282 |
| May 4, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -1.42% | 65 |
| May 1, 2026 | 81.25 | 81.25 | 81.04 | 81.04 | 81.04 | 0.11% | 223 |
| Apr 30, 2026 | 80.89 | 80.95 | 80.89 | 80.95 | 80.95 | 2.46% | 108 |
| Apr 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.06% | 216 |
| Apr 28, 2026 | 79.94 | 79.94 | 79.85 | 79.85 | 79.85 | -0.65% | 2,273 |
| Apr 27, 2026 | 80.32 | 80.37 | 80.32 | 80.37 | 80.37 | -0.56% | 248 |
| Apr 24, 2026 | 80.61 | 80.81 | 80.61 | 80.81 | 80.81 | 0.34% | 139 |
| Apr 23, 2026 | 80.84 | 80.84 | 80.09 | 80.54 | 80.54 | -0.79% | 483 |
| Apr 22, 2026 | 81.17 | 81.18 | 81.17 | 81.18 | 81.18 | -0.37% | 368 |
| Apr 21, 2026 | 82.24 | 82.24 | 81.48 | 81.48 | 81.48 | -1.97% | 676 |
| Apr 20, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - | 23 |
| Apr 17, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 1.59% | 129 |
| Apr 16, 2026 | 81.88 | 82.09 | 81.62 | 81.81 | 81.81 | -1.20% | 2,123 |
| Apr 15, 2026 | 82.77 | 82.81 | 82.77 | 82.81 | 82.81 | -0.37% | 621 |
| Apr 14, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.75% | 167 |
| Apr 13, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.03% | 167 |
| Apr 10, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.20% | 508 |
| Apr 9, 2026 | 81.41 | 81.59 | 81.13 | 81.49 | 81.49 | 0.04% | 2,257 |
| Apr 8, 2026 | 81.53 | 81.85 | 81.34 | 81.46 | 81.46 | 3.34% | 3,988 |
| Apr 7, 2026 | 78.34 | 79.17 | 78.34 | 78.82 | 78.82 | -1.36% | 7,543 |
| Apr 6, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.64% | 99 |
| Apr 2, 2026 | 79.02 | 79.40 | 79.02 | 79.40 | 79.39 | -0.65% | 595 |
| Apr 1, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.74% | 23 |
| Mar 31, 2026 | 78.07 | 79.32 | 77.79 | 79.32 | 79.32 | 1.51% | 1,055 |
| Mar 30, 2026 | 77.95 | 78.26 | 77.95 | 78.14 | 78.14 | 0.95% | 1,154 |
| Mar 27, 2026 | 77.75 | 77.76 | 77.14 | 77.41 | 77.41 | -1.21% | 1,382 |
| Mar 26, 2026 | 79.11 | 79.11 | 77.92 | 78.36 | 78.35 | -0.60% | 13,428 |
| Mar 25, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 78.82 | 1.25% | 130 |
| Mar 24, 2026 | 78.07 | 78.39 | 77.85 | 78.39 | 77.85 | -0.28% | 3,962 |
| Mar 23, 2026 | 79.72 | 79.72 | 78.61 | 78.61 | 78.07 | 1.86% | 9,332 |
| Mar 20, 2026 | 78.83 | 78.83 | 76.50 | 77.17 | 76.64 | -1.71% | 4,225 |
| Mar 19, 2026 | 77.83 | 78.51 | 77.83 | 78.51 | 77.97 | -0.55% | 357 |
| Mar 18, 2026 | 79.66 | 79.66 | 78.95 | 78.95 | 78.40 | -2.08% | 449 |
| Mar 17, 2026 | 80.54 | 80.62 | 80.40 | 80.62 | 80.07 | 0.28% | 6,666 |
| Mar 16, 2026 | 80.53 | 80.53 | 80.01 | 80.39 | 79.84 | 0.98% | 1,652 |
| Mar 13, 2026 | 80.58 | 80.58 | 79.61 | 79.61 | 79.07 | -1.45% | 780 |