Quantcast

First Trust Switzerland AlphaDEX Fund Historical Stock Prices

FSZ 
$43.53
*  
0.17
0.39%
Get FSZ Alerts
*Delayed - data as of Dec. 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-SEP-2018 TO 17-DEC-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 43.76 43.82 43.38 43.53 25,547
12/17/2018 43.94 44.05 43.36 43.36 28,445
12/14/2018 44.52 44.59 44.23 44.28 5,773
12/13/2018 45.2401 45.2401 44.965 45.0213 5,085
12/12/2018 45.16 45.5185 45.16 45.2966 22,558
12/11/2018 44.8 45.12 44.4 44.61 10,452
12/10/2018 44.49 44.49 44.07 44.4188 13,573
12/07/2018 44.9 45.05 44.57 44.5845 8,004
12/06/2018 44.57 44.958 44.31 44.89 37,515
12/04/2018 45.95 45.95 45.37 45.48 4,094
12/03/2018 46.27 46.356 46.1701 46.27 4,368
11/30/2018 45.48 45.58 45.24 45.24 10,063
11/29/2018 45.71 45.8641 45.71 45.77 2,498
11/28/2018 45.16 45.73 45.08 45.73 7,492
11/27/2018 45.01 45.2452 44.9656 45.2452 3,887
11/26/2018 45.13 45.35 45.13 45.33 8,500
11/23/2018 44.63 44.79 44.6135 44.79 12,031
11/21/2018 44.58 44.8011 44.58 44.72 5,869
11/20/2018 44.33 44.4721 44.2301 44.2301 5,222
11/19/2018 45.0654 45.0654 44.7217 44.94 6,719
11/16/2018 45.15 45.4875 45.15 45.4875 2,737
11/15/2018 45.111 45.49 45.0004 45.49 3,595
11/14/2018 45.8 45.8664 45.47 45.47 7,577
11/13/2018 45.57 45.86 45.54 45.77 5,264
11/12/2018 45.92 46.033 45.465 45.465 19,353
11/09/2018 46.7899 46.7899 46.59 46.73 15,850
11/08/2018 47.24 47.24 46.7601 46.7601 11,748
11/07/2018 47.24 47.535 47.23 47.52 12,486
11/06/2018 46.82 46.91 46.74 46.81 24,166
11/05/2018 47.21 47.57 46.62 46.62 72,352
11/02/2018 47.57 47.6391 47.11 47.5 50,407
11/01/2018 46.99 47.08 46.76 47.08 8,425
10/31/2018 46.53 46.7271 46.485 46.53 18,864
10/30/2018 45.45 45.8 45.4 45.8 40,183
10/29/2018 45.69 45.7661 45.05 45.05 6,975
10/26/2018 44.77 45.0444 44.28 45.01 38,074
10/25/2018 44.5252 44.79 44.5252 44.72 41,704
10/24/2018 45.0101 45.0101 44.18 44.18 7,679
10/23/2018 45.23 45.67 45.02 45.1259 6,643
10/22/2018 46.38 46.38 46.13 46.34 9,011
10/19/2018 46.44 46.54 46.27 46.3 17,250
10/18/2018 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
*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