First Trust Switzerland AlphaDEX UCITS ETF (LON:FDNI)
London · Delayed Price · Currency is GBP · Price in GBX 1,325.60
-12.70 (-0.95%)
Sep 23, 2026, 8:03 AM GMT
LON:FDNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,338.60 | 1,341.40 | 1,325.60 | 1,325.60 | - | -0.95% | 92 |
| Sep 22, 2026 | 1,319.60 | 1,339.60 | 1,335.40 | 1,338.30 | 1,338.30 | 3.24% | 7 |
| Sep 21, 2026 | 1,296.30 | 1,296.30 | 1,296.30 | 1,296.30 | 1,296.30 | 0.94% | - |
| Sep 18, 2026 | 1,284.20 | 1,284.20 | 1,284.20 | 1,284.20 | 1,284.20 | -0.37% | - |
| Sep 17, 2026 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.22% | - |
| Sep 16, 2026 | 1,291.80 | 1,291.80 | 1,291.80 | 1,291.80 | 1,291.80 | -0.49% | - |
| Sep 15, 2026 | 1,298.20 | 1,298.20 | 1,298.20 | 1,298.20 | 1,298.20 | -0.31% | - |
| Sep 14, 2026 | 1,289.20 | 1,298.80 | 1,282.60 | 1,302.20 | 1,302.20 | 1.07% | 41 |
| Sep 11, 2026 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | 0.56% | - |
| Sep 10, 2026 | 1,273.60 | 1,273.60 | 1,273.60 | 1,281.20 | 1,281.20 | -1.08% | 1 |
| Sep 9, 2026 | 1,296.60 | 1,296.60 | 1,286.60 | 1,295.20 | 1,295.20 | -2.20% | 38 |
| Sep 8, 2026 | 1,350.80 | 1,350.80 | 1,350.80 | 1,324.30 | 1,324.30 | -1.33% | 11 |
| Sep 7, 2026 | 1,342.10 | 1,342.10 | 1,342.10 | 1,342.10 | 1,342.10 | -1.60% | - |
| Sep 4, 2026 | 1,366.60 | 1,369.40 | 1,362.60 | 1,363.90 | 1,363.90 | 1.33% | 2 |
| Sep 3, 2026 | 1,341.60 | 1,349.80 | 1,339.80 | 1,346.00 | 1,346.00 | -0.21% | 5 |
| Sep 2, 2026 | 1,353.40 | 1,353.40 | 1,353.40 | 1,348.90 | 1,348.90 | 0.10% | 1 |
| Sep 1, 2026 | 1,375.60 | 1,383.00 | 1,347.20 | 1,347.50 | 1,347.50 | -3.45% | 97 |
| Aug 28, 2026 | 1,386.60 | 1,392.80 | 1,386.60 | 1,395.60 | 1,395.60 | 1.31% | - |
| Aug 27, 2026 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | -0.33% | - |
| Aug 26, 2026 | 1,391.40 | 1,391.40 | 1,391.40 | 1,382.00 | 1,382.00 | -0.22% | - |
| Aug 25, 2026 | 1,371.00 | 1,385.60 | 1,368.60 | 1,385.10 | 1,385.10 | 0.87% | 18 |
| Aug 24, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,373.20 | 1,373.20 | -1.19% | 3 |
| Aug 21, 2026 | 1,389.70 | 1,389.70 | 1,389.70 | 1,389.70 | 1,389.70 | 0.67% | - |
| Aug 20, 2026 | 1,380.40 | 1,380.40 | 1,380.40 | 1,380.40 | 1,380.40 | -0.95% | - |
| Aug 19, 2026 | 1,393.70 | 1,393.70 | 1,393.70 | 1,393.70 | 1,393.70 | 0.47% | - |
| Aug 18, 2026 | 1,405.80 | 1,405.80 | 1,405.80 | 1,387.20 | 1,387.20 | -0.59% | 1 |
| Aug 17, 2026 | 1,392.80 | 1,392.80 | 1,392.80 | 1,395.50 | 1,395.50 | -0.50% | 6 |
| Aug 14, 2026 | 1,412.20 | 1,412.20 | 1,412.20 | 1,402.50 | 1,402.50 | -0.08% | - |
| Aug 13, 2026 | 1,403.80 | 1,409.40 | 1,403.80 | 1,403.60 | 1,403.60 | 0.09% | 12 |
| Aug 12, 2026 | 1,417.40 | 1,417.40 | 1,417.40 | 1,402.30 | 1,402.30 | -2.64% | - |
| Aug 11, 2026 | 1,445.00 | 1,445.00 | 1,439.20 | 1,440.30 | 1,440.30 | -0.50% | 2 |
| Aug 10, 2026 | 1,446.60 | 1,446.60 | 1,445.20 | 1,447.50 | 1,447.50 | 0.45% | 4 |
| Aug 7, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1.21% | - |
| Aug 6, 2026 | 1,423.80 | 1,423.80 | 1,423.80 | 1,423.80 | 1,423.80 | -0.61% | - |
| Aug 5, 2026 | 1,446.20 | 1,446.20 | 1,435.40 | 1,432.50 | 1,432.50 | 2.02% | 34 |
| Aug 4, 2026 | 1,404.10 | 1,404.10 | 1,404.10 | 1,404.10 | 1,404.10 | 0.92% | - |
| Aug 3, 2026 | 1,380.74 | 1,395.20 | 1,395.20 | 1,391.30 | 1,391.30 | 2.29% | 265 |
| Jul 31, 2026 | 1,374.80 | 1,374.80 | 1,374.80 | 1,360.10 | 1,360.10 | -0.35% | 1 |
| Jul 30, 2026 | 1,390.20 | 1,390.20 | 1,362.20 | 1,364.90 | 1,364.90 | -0.83% | 4 |
| Jul 29, 2026 | 1,378.60 | 1,378.60 | 1,378.60 | 1,376.30 | 1,376.30 | 0.46% | 1 |
| Jul 28, 2026 | 1,351.80 | 1,369.80 | 1,349.80 | 1,370.00 | 1,370.00 | 1.98% | 22 |
| Jul 27, 2026 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 3.34% | - |
| Jul 24, 2026 | 1,286.20 | 1,296.78 | 1,286.20 | 1,300.00 | 1,300.00 | 0.42% | 3,857 |
| Jul 23, 2026 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | -1.63% | - |
| Jul 22, 2026 | 1,315.90 | 1,315.90 | 1,315.90 | 1,315.90 | 1,315.90 | -2.28% | - |
| Jul 21, 2026 | 1,346.60 | 1,346.60 | 1,346.60 | 1,346.60 | 1,346.60 | -0.82% | - |
| Jul 20, 2026 | 1,342.20 | 1,342.20 | 1,342.20 | 1,357.80 | 1,357.80 | 2.84% | 1 |
| Jul 17, 2026 | 1,320.30 | 1,320.30 | 1,320.30 | 1,320.30 | 1,320.30 | -2.82% | - |
| Jul 16, 2026 | 1,362.60 | 1,362.60 | 1,351.20 | 1,358.60 | 1,358.60 | -0.07% | 99 |
| Jul 15, 2026 | 1,347.80 | 1,359.60 | 1,347.60 | 1,359.60 | 1,359.60 | 2.19% | 46 |