Quantcast

First Trust Switzerland AlphaDEX Fund Historical Stock Prices

FSZ 
$46.44
*  
0.485
1.03%
Get FSZ Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading FSZ now
Exchange:NASDAQ

Community Rating:
View:    FSZ After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 46.79 46.8624 46.3311 46.44 8,143
10/17/2018 47.02 47.07 46.7 46.925 25,905
10/16/2018 46.96 47.02 46.68 47.02 17,186
10/15/2018 46.2299 46.32 46.1501 46.1501 4,414
10/12/2018 46.14 46.37 46 46.37 4,357
10/11/2018 46.37 46.58 45.92 46.19 55,371
10/10/2018 47.44 47.74 46.565 46.63 54,373
10/09/2018 47.6317 48.07 47.5548 48.0629 20,170
10/08/2018 47.89 48.07 47.5 47.9508 3,934
10/05/2018 49.04 49.055 48.8 48.8 3,791
10/04/2018 49.85 49.92 49.17 49.41 11,826
10/03/2018 50.4 50.469 50.395 50.395 3,274
10/02/2018 50.44 50.5508 50.34 50.3868 2,321
10/01/2018 50.86 50.86 50.73 50.86 13,670
09/28/2018 50.88 50.938 50.66 50.66 1,624
09/27/2018 51.32 51.42 51.1254 51.14 6,744
09/26/2018 51.55 51.6483 51.45 51.5701 2,598
09/25/2018 51.67 51.76 51.45 51.45 1,131
09/24/2018 51.92 51.92 51.67 51.67 1,061
09/21/2018 52.076 52.076 51.9201 52.0013 3,057
09/20/2018 51.79 52.0799 51.79 52.0371 2,281
09/19/2018 51.38 51.51 51.29 51.51 7,602
09/18/2018 51.72 51.92 51.72 51.88 31,748
09/17/2018 51.67 51.75 51.65 51.65 1,954
09/14/2018 51.5925 51.5925 51.5925 51.5925 260
09/13/2018 51.5 51.5585 51.38 51.43 13,781
09/12/2018 51.23 51.3814 51.22 51.26 6,916
09/11/2018 51.0569 51.239 51.0569 51.239 8,239
09/10/2018 51.16 51.16 51.05 51.05 2,769
09/07/2018 50.76 51.02 50.69 50.89 25,876
09/06/2018 51.13 51.18 51 51.07 6,208
09/05/2018 51.44 51.6437 51.03 51.05 4,630
09/04/2018 51.71 51.8882 51.6601 51.8882 2,381
08/31/2018 52.37 52.39 52.22 52.2546 9,631
08/30/2018 52.63 52.63 52.3477 52.49 9,458
08/29/2018 52.7313 52.87 52.6959 52.79 11,625
08/28/2018 52.7949 52.8037 52.59 52.59 2,736
08/27/2018 52.5 52.61 52.5 52.59 4,957
08/24/2018 52.1722 52.1733 52.15 52.15 672
08/23/2018 51.96 52.14 51.96 51.96 2,011
08/22/2018 51.91 51.955 51.83 51.9318 5,765
08/21/2018 51.53 51.68 51.53 51.62 2,117
08/20/2018 51.03 51.079 51.03 51.079 1,055
08/17/2018 50.46 50.91 50.46 50.91 2,363
08/16/2018 50.7806 50.8083 50.59 50.59 9,241
08/15/2018 50.57 50.63 50.3845 50.59 3,111
08/14/2018 51.12 51.2 51.12 51.15 4,296
08/13/2018 51.1957 51.1957 51.03 51.03 2,152
08/10/2018 51.43 51.43 51.18 51.212 5,448
08/09/2018 52.05 52.1738 52.0168 52.0168 6,869
08/08/2018 51.708 52 51.708 52 1,169
08/07/2018 51.92 52 51.88 52 10,404
08/06/2018 51.38 51.62 51.14 51.62 12,839
08/03/2018 51.4 51.5699 51.27 51.53 10,500
08/02/2018 51.23 51.7187 51.23 51.38 37,700
08/01/2018 51.48 51.4983 51.2475 51.3 30,045
07/31/2018 51.96 51.96 51.6072 51.6072 3,066
07/30/2018 51.96 52.0068 51.81 51.81 1,781
07/27/2018 51.7665 51.8103 51.5654 51.62 6,502
07/26/2018 51.7108 51.7108 51.56 51.56 3,656
07/25/2018 51.45 51.65 51.42 51.65 1,511
07/24/2018 51.43 51.475 51.15 51.18 22,302
07/23/2018 51.1204 51.1316 51.05 51.075 1,634
07/20/2018 51.1 51.13 51.041 51.12 3,052
07/19/2018 50.69 50.84 50.541 50.8 5,327
07/18/2018 51.06 51.103 50.96 50.96 2,044
07/17/2018 50.91 51.05 50.91 51.05 10,372
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FSZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio