First Trust Switzerland AlphaDex Fund Historical Stock Prices

FSZ 
$39.85
*  
0.03
0.08%
Get FSZ Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading FSZ now
Exchange: NASDAQ

Community Rating:
View:    FSZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.68 39.9514 39.68 39.85 11,395
05/20/2016 39.75 39.8766 39.7044 39.82 7,709
05/19/2016 39.36 39.487 39.36 39.42 9,721
05/18/2016 39.56 39.88 39.45 39.53 6,731
05/17/2016 40 40 39.6801 39.71 14,708
05/16/2016 39.9 40.0099 39.7975 39.97 7,299
05/13/2016 40.08 40.09 39.83 39.83 8,338
05/12/2016 40.2 40.25 40.08 40.2383 6,381
05/11/2016 40.21 40.3319 40.0201 40.12 29,806
05/10/2016 40.36 40.36 40.24 40.3 2,893
05/09/2016 40.07 40.07 40.07 40.07 432
05/06/2016 39.848 39.983 39.848 39.94 24,447
05/05/2016 40.16 40.16 39.755 39.86 10,678
05/04/2016 40.47 40.48 40.2 40.25 4,227
05/03/2016 40.94 40.97 40.7 40.72 12,796
05/02/2016 41.09 41.23 41.06 41.18 6,528
04/29/2016 40.69 40.86 40.623 40.72 23,346
04/28/2016 40.78 40.859 40.49 40.49 5,035
04/27/2016 40.79 40.93 40.76 40.76 7,407
04/26/2016 40.67 40.67 40.5 40.5 9,237
04/25/2016 40.3701 40.45 40.3701 40.43 1,906
04/22/2016 40.4715 40.59 40.3515 40.48 26,109
04/21/2016 40.94 41.14 40.46 40.5799 48,556
04/20/2016 41.48 41.48 41.2551 41.34 53,349
04/19/2016 41.745 41.79 41.65 41.78 15,368
04/18/2016 41.02 41.13 41.02 41.13 69,310
04/15/2016 40.97 40.97 40.851 40.8972 3,429
04/14/2016 41.18 41.18 40.9374 41.0985 33,391
04/13/2016 40.96 40.96 40.81 40.95 8,965
04/12/2016 40.53 40.69 40.31 40.6 9,834
04/11/2016 40.64 40.7299 40.4301 40.44 3,616
04/08/2016 40.2996 40.54 40.2996 40.54 5,743
04/07/2016 40.02 40.178 39.9 39.9 35,846
04/06/2016 40.14 40.3599 40.14 40.3599 13,391
04/05/2016 39.77 39.79 39.72 39.72 10,085
04/04/2016 40.04 40.21 39.99 40.04 16,284
04/01/2016 39.8 40.11 39.8 40.11 11,550
03/31/2016 40.1627 40.31 40.1014 40.11 49,099
03/30/2016 39.84 40.148 39.84 39.92 4,169
03/29/2016 38.83 39.445 38.83 39.44 11,208
03/28/2016 39.15 39.15 39.0201 39.0201 1,106
03/24/2016 38.95 38.95 38.745 38.85 1,753
03/23/2016 39.32 39.46 39.25 39.25 23,706
03/22/2016 39.29 39.48 39.29 39.35 19,430
03/21/2016 39.7 39.7 39.5181 39.56 1,574
03/18/2016 39.67 39.8 39.5088 39.7 12,542
03/17/2016 39.47 39.93 39.44 39.8 18,521
03/16/2016 38.64 39.31 38.5511 39.31 14,040
03/15/2016 38.648 38.71 38.61 38.7 22,436
03/14/2016 39.17 39.22 39.1 39.1 5,192
03/11/2016 39.205 39.33 39.14 39.2799 17,585
03/10/2016 38.65 38.77 38.3 38.48 24,589
03/09/2016 38.33 38.45 38.28 38.38 20,149
03/08/2016 38.6048 38.6048 38.47 38.47 17,915
03/07/2016 38.7 39.01 38.7 38.82 8,769
03/04/2016 38.74 38.85 38.66 38.67 39,645
03/03/2016 38.4 38.6099 38.4 38.6099 11,261
03/02/2016 37.94 38.14 37.8 38.14 21,358
03/01/2016 37.79 38.2199 37.75 38.15 26,073
02/29/2016 37.52 37.66 37.3 37.36 35,654
02/26/2016 37.3201 37.47 37.2701 37.36 9,733
02/25/2016 37.11 37.39 37.1 37.33 43,109
02/24/2016 36.2565 37.02 36.2565 36.93 78,990
02/23/2016 37.04 37.09 36.78 36.82 47,968
02/22/2016 36.9 37.11 36.9 37.015 7,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?