First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
82.62
+0.09 (0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.10% | 92 |
| Mar 5, 2026 | 82.99 | 83.11 | 82.06 | 82.53 | 82.53 | -0.99% | 7,880 |
| Mar 4, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.31% | 39 |
| Mar 3, 2026 | 82.52 | 83.09 | 82.52 | 83.09 | 83.09 | -1.36% | 724 |
| Mar 2, 2026 | 84.03 | 84.24 | 83.81 | 84.24 | 84.24 | -1.96% | 998 |
| Feb 27, 2026 | 85.83 | 85.93 | 85.83 | 85.93 | 85.93 | - | 1,238 |
| Feb 26, 2026 | 85.84 | 85.93 | 85.84 | 85.93 | 85.93 | -0.22% | 1,986 |
| Feb 25, 2026 | 85.95 | 86.44 | 85.95 | 86.13 | 86.12 | 0.62% | 1,442 |
| Feb 24, 2026 | 85.51 | 85.68 | 85.39 | 85.59 | 85.59 | 0.44% | 933 |
| Feb 23, 2026 | 85.08 | 85.34 | 85.02 | 85.22 | 85.22 | -0.76% | 677 |
| Feb 20, 2026 | 85.80 | 85.87 | 85.71 | 85.87 | 85.87 | 0.21% | 1,110 |
| Feb 19, 2026 | 85.29 | 85.69 | 85.29 | 85.69 | 85.69 | -0.23% | 264 |
| Feb 18, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 0.28% | 92 |
| Feb 17, 2026 | 84.97 | 85.65 | 84.97 | 85.65 | 85.65 | 0.53% | 2,434 |
| Feb 13, 2026 | 84.55 | 85.21 | 84.55 | 85.20 | 85.20 | 0.34% | 5,707 |
| Feb 12, 2026 | 84.80 | 84.99 | 84.43 | 84.91 | 84.91 | -0.50% | 33,663 |
| Feb 11, 2026 | 84.89 | 85.35 | 84.89 | 85.34 | 85.34 | -0.44% | 1,975 |
| Feb 10, 2026 | 85.70 | 85.74 | 85.61 | 85.72 | 85.72 | 0.07% | 5,406 |
| Feb 9, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 1.33% | 80 |
| Feb 6, 2026 | 84.25 | 84.54 | 84.25 | 84.54 | 84.54 | 1.50% | 342 |
| Feb 5, 2026 | 83.52 | 83.52 | 83.29 | 83.29 | 83.29 | -0.34% | 579 |
| Feb 4, 2026 | 83.27 | 83.89 | 83.24 | 83.57 | 83.57 | 1.08% | 12,510 |
| Feb 3, 2026 | 82.02 | 82.68 | 82.02 | 82.68 | 82.68 | -0.15% | 1,803 |
| Feb 2, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.06% | 347 |
| Jan 30, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -1.14% | 85 |
| Jan 29, 2026 | 82.85 | 83.81 | 82.85 | 83.81 | 83.81 | 1.02% | 1,367 |
| Jan 28, 2026 | 83.22 | 83.22 | 82.26 | 82.96 | 82.96 | -1.68% | 2,985 |
| Jan 27, 2026 | 83.94 | 84.38 | 83.94 | 84.38 | 84.38 | 1.67% | 673 |
| Jan 26, 2026 | 83.00 | 83.01 | 82.96 | 83.00 | 83.00 | 0.52% | 6,338 |
| Jan 23, 2026 | 82.68 | 82.68 | 82.57 | 82.57 | 82.57 | 0.71% | 308 |
| Jan 22, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 1.03% | 110 |
| Jan 21, 2026 | 80.65 | 81.15 | 80.65 | 81.15 | 81.15 | 1.00% | 744 |
| Jan 20, 2026 | 80.42 | 80.42 | 79.94 | 80.35 | 80.35 | -0.90% | 1,952 |
| Jan 16, 2026 | 80.83 | 81.08 | 80.83 | 81.08 | 81.08 | -0.31% | 330 |
| Jan 15, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.19% | 21 |
| Jan 14, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.74% | 73 |
| Jan 13, 2026 | 80.47 | 80.59 | 80.47 | 80.59 | 80.59 | -1.00% | 158 |
| Jan 12, 2026 | 81.35 | 81.48 | 81.35 | 81.40 | 81.40 | -0.03% | 355 |
| Jan 9, 2026 | 81.13 | 81.42 | 81.13 | 81.42 | 81.42 | 0.37% | 659 |
| Jan 8, 2026 | 81.19 | 81.19 | 81.10 | 81.12 | 81.12 | -0.57% | 781 |
| Jan 7, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -0.11% | 302 |
| Jan 6, 2026 | 81.34 | 81.96 | 81.34 | 81.67 | 81.67 | -0.01% | 570 |
| Jan 5, 2026 | 81.50 | 81.68 | 81.43 | 81.68 | 81.68 | 1.31% | 743 |
| Jan 2, 2026 | 80.59 | 80.63 | 80.59 | 80.63 | 80.63 | 0.67% | 278 |
| Dec 31, 2025 | 80.03 | 80.09 | 80.03 | 80.09 | 80.09 | -0.52% | 566 |
| Dec 30, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.12% | 80 |
| Dec 29, 2025 | 80.89 | 80.89 | 80.61 | 80.61 | 80.61 | -0.33% | 339 |
| Dec 26, 2025 | 81.18 | 81.18 | 80.87 | 80.87 | 80.87 | - | 179 |
| Dec 24, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.18% | 11 |
| Dec 23, 2025 | 80.44 | 80.72 | 80.44 | 80.72 | 80.72 | 0.42% | 562 |
| Dec 22, 2025 | 79.99 | 80.38 | 79.99 | 80.38 | 80.38 | 0.88% | 206 |
| Dec 19, 2025 | 79.74 | 79.74 | 79.68 | 79.68 | 79.68 | 0.17% | 848 |
| Dec 18, 2025 | 79.58 | 79.58 | 79.54 | 79.54 | 79.54 | 1.18% | 356 |
| Dec 17, 2025 | 78.65 | 78.67 | 78.36 | 78.61 | 78.61 | -0.34% | 22,241 |
| Dec 16, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.88 | 0.40% | 366 |
| Dec 15, 2025 | 78.43 | 78.57 | 78.43 | 78.57 | 78.57 | 0.41% | 390 |
| Dec 12, 2025 | 78.20 | 78.25 | 78.20 | 78.25 | 78.25 | -0.21% | 337 |
| Dec 11, 2025 | 78.25 | 78.42 | 78.25 | 78.42 | 78.13 | 0.75% | 252 |
| Dec 10, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.55 | 0.95% | 260 |
| Dec 9, 2025 | 77.26 | 77.26 | 77.10 | 77.10 | 76.82 | -0.14% | 1,554 |
| Dec 8, 2025 | 77.13 | 77.21 | 77.13 | 77.21 | 76.93 | -0.40% | 383 |
| Dec 5, 2025 | 77.64 | 77.64 | 77.49 | 77.52 | 77.24 | -0.16% | 1,865 |
| Dec 4, 2025 | 77.71 | 77.71 | 77.45 | 77.64 | 77.36 | 0.37% | 1,184 |
| Dec 3, 2025 | 77.45 | 77.45 | 77.03 | 77.35 | 77.07 | 0.04% | 1,010 |
| Dec 2, 2025 | 77.25 | 77.32 | 77.25 | 77.32 | 77.04 | 0.37% | 1,557 |
| Dec 1, 2025 | 77.36 | 77.36 | 77.04 | 77.04 | 76.76 | -0.83% | 518 |
| Nov 28, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.40 | 0.63% | 82 |
| Nov 26, 2025 | 76.72 | 77.19 | 76.72 | 77.19 | 76.91 | 0.25% | 357 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | 1.42% | 192 |
| Nov 24, 2025 | 75.85 | 76.32 | 75.85 | 75.92 | 75.65 | 0.08% | 661 |
| Nov 21, 2025 | 75.68 | 75.86 | 75.68 | 75.86 | 75.58 | 0.77% | 1,466 |
| Nov 20, 2025 | 75.98 | 75.98 | 75.28 | 75.28 | 75.00 | -0.65% | 1,135 |
| Nov 19, 2025 | 75.62 | 75.77 | 75.62 | 75.77 | 75.50 | -0.05% | 731 |
| Nov 18, 2025 | 75.79 | 75.81 | 75.70 | 75.81 | 75.54 | -1.48% | 498 |
| Nov 17, 2025 | 77.75 | 77.75 | 76.95 | 76.95 | 76.67 | -1.20% | 469 |
| Nov 14, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.60 | -1.13% | 190 |
| Nov 13, 2025 | 78.88 | 78.88 | 78.77 | 78.77 | 78.49 | -0.20% | 241 |
| Nov 12, 2025 | 79.05 | 79.05 | 78.69 | 78.93 | 78.64 | 0.91% | 1,264 |
| Nov 11, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 77.93 | 1.93% | 38 |
| Nov 10, 2025 | 76.70 | 76.73 | 76.70 | 76.73 | 76.45 | 0.86% | 270 |
| Nov 7, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 75.80 | 0.76% | 143 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | -0.23% | 138 |
| Nov 5, 2025 | 75.41 | 75.68 | 75.41 | 75.68 | 75.40 | 0.48% | 651 |
| Nov 4, 2025 | 75.37 | 75.38 | 75.27 | 75.31 | 75.04 | -1.72% | 1,905 |
| Nov 3, 2025 | 76.76 | 76.89 | 76.63 | 76.63 | 76.35 | -0.51% | 801 |
| Oct 31, 2025 | 76.75 | 77.02 | 76.73 | 77.02 | 76.74 | -0.23% | 1,885 |
| Oct 30, 2025 | 77.25 | 77.42 | 77.20 | 77.20 | 76.92 | 0.04% | 946 |
| Oct 29, 2025 | 77.67 | 77.86 | 77.17 | 77.17 | 76.89 | -0.72% | 2,878 |
| Oct 28, 2025 | 77.60 | 77.72 | 77.60 | 77.72 | 77.44 | -0.76% | 2,872 |
| Oct 27, 2025 | 77.98 | 78.32 | 77.98 | 78.32 | 78.03 | 0.23% | 473 |
| Oct 24, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.85 | 0.26% | 353 |
| Oct 23, 2025 | 77.79 | 77.93 | 77.39 | 77.93 | 77.65 | 1.27% | 2,491 |
| Oct 22, 2025 | 77.05 | 77.19 | 76.90 | 76.96 | 76.68 | 0.26% | 3,497 |
| Oct 21, 2025 | 76.69 | 76.83 | 76.69 | 76.76 | 76.48 | -1.01% | 1,861 |
| Oct 20, 2025 | 77.62 | 77.63 | 77.48 | 77.54 | 77.26 | 0.18% | 2,208 |
| Oct 17, 2025 | 77.18 | 77.40 | 76.89 | 77.40 | 77.12 | -0.04% | 588,610 |
| Oct 16, 2025 | 77.00 | 77.44 | 77.00 | 77.43 | 77.15 | 0.43% | 4,228 |
| Oct 15, 2025 | 77.28 | 77.28 | 76.72 | 77.10 | 76.82 | 0.07% | 42,286 |
| Oct 14, 2025 | 76.97 | 77.04 | 76.74 | 77.04 | 76.76 | 0.51% | 5,596 |
| Oct 13, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.38 | 0.23% | 94 |