loading

First Trust Switzerland Alphadex Fund Stock (FSZ) Price History

The historical daily chart and data for First Trust Switzerland Alphadex Fund stock (FSZ), show that the latest closing stock price as of October 17, 2025, is $77.40.
  • First Trust Switzerland Alphadex Fund all-time high stock price is $81.10, occurred on July 23, 2025.
  • The lowest First Trust Switzerland Alphadex Fund stock price recorded was $0.00 on August 24, 2020. Since then, First Trust Switzerland Alphadex Fund's stock price has risen over to $77.40 now.
  • The 52-week high stock price for FSZ is $81.10, representing a 4.78% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for FSZ is $61.24, indicating a -20.88% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of First Trust Switzerland Alphadex Fund (FSZ) stock in the beginning of 2024 was $71.33. The stock closed the year at $54.88, a loss of over -23.06% for the year.
The table below shows more information about FSZ historical price data:
Date High Low High - Low Volume % Change
Oct 17, 2025 $77.40 $76.89 $0.51 588,610.0 -0.04%
Oct 16, 2025 $77.44 $77.00 $0.44 4,228.0 +0.43%
Oct 15, 2025 $77.28 $76.72 $0.56 42,286.0 +0.07%
Oct 14, 2025 $77.04 $76.74 $0.302 5,596.0 +0.51%
Oct 13, 2025 $76.65 $76.65 $0.00 94.00 +0.23%
Oct 10, 2025 $77.03 $76.48 $0.5586 173.0 -0.65%
Oct 09, 2025 $76.97 $76.97 $0.00 129.0 -0.12%
Oct 08, 2025 $77.07 $76.95 $0.1183 199.0 -0.01%
Oct 07, 2025 $78.40 $77.03 $1.37 3,674.0 -0.32%
Oct 06, 2025 $77.33 $77.29 $0.0369 804.0 +0.43%
Oct 03, 2025 $77.00 $77.00 $0.00 42.00 +0.34%
Oct 02, 2025 $76.73 $76.73 $0.00 253.0 +0.25%
Oct 01, 2025 $76.58 $76.54 $0.0455 436.0 -0.37%
Sep 30, 2025 $76.82 $76.44 $0.3806 482.0 +0.88%
Sep 29, 2025 $76.15 $76.15 $0.002 276.0 -0.13%
Sep 26, 2025 $76.25 $76.25 $0.00 136.0 +0.53%
Sep 25, 2025 $76.10 $75.84 $0.2566 3,479.0 -1.19%
Sep 24, 2025 $76.76 $76.74 $0.02 2,882.0 -1.17%
Sep 23, 2025 $77.82 $77.67 $0.1484 1,846.0 -0.04%
Sep 22, 2025 $77.70 $77.41 $0.2903 4,286.0 +0.66%
Sep 19, 2025 $77.19 $77.15 $0.04 506.0 -0.94%
Sep 18, 2025 $77.95 $77.60 $0.355 1,991.0 -0.94%

First Trust Switzerland Alphadex Fund Stock (FSZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Switzerland Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Switzerland Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Switzerland Alphadex Fund Stock (FSZ) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $78.40 $76.48 $1.92 1,235,134.0 +0.75%
Sep, 2025 $79.36 $75.84 $3.52 28,969.0 -2.69%
Aug, 2025 $80.22 $75.34 $4.88 19,150.0 +2.39%
Jul, 2025 $81.10 $76.34 $4.76 67,466.0 +0.80%
Jun, 2025 $77.09 $74.01 $3.08 85,856.0 +0.61%
May, 2025 $76.07 $70.82 $5.25 44,508.0 +5.70%
Apr, 2025 $71.93 $61.24 $10.69 82,381.0 +6.33%
Mar, 2025 $70.17 $67.59 $2.58 81,383.0 +0.49%
Feb, 2025 $68.31 $65.22 $3.09 51,592.0 +1.56%
Jan, 2025 $66.92 $62.05 $4.87 145,161.0 +5.66%

First Trust Switzerland Alphadex Fund Stock (FSZ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $66.79 $62.47 $4.32 86,189.0 -4.44%
Nov, 2024 $67.86 $64.28 $3.58 73,211.0 -0.94%
Oct, 2024 $70.50 $66.61 $3.89 61,406.0 -5.48%
Sep, 2024 $71.34 $67.32 $4.02 23,569.0 +1.76%
Aug, 2024 $69.47 $64.39 $5.08 103,451.0 +4.04%
Jul, 2024 $66.59 $63.63 $2.96 78,021.0 +3.26%
Jun, 2024 $67.14 $63.91 $3.23 88,134.0 -1.38%
May, 2024 $65.39 $60.24 $5.15 40,159.0 +8.51%
Apr, 2024 $63.59 $60.26 $3.33 16,775.0 -5.42%
Mar, 2024 $65.29 $62.51 $2.78 45,771.0 +1.79%
Feb, 2024 $63.52 $60.63 $2.89 23,335.0 +0.22%
Jan, 2024 $64.83 $61.01 $3.82 96,696.0 -3.99%

First Trust Switzerland Alphadex Fund Stock (FSZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $65.42 $60.84 $4.58 57,246.0 +5.89%
Nov, 2023 $61.43 $55.41 $6.02 136,692.0 +10.86%
Oct, 2023 $58.20 $54.64 $3.56 204,363.0 -3.94%
Sep, 2023 $61.50 $56.48 $5.02 130,305.0 -5.87%
Aug, 2023 $62.25 $59.60 $2.65 585,241.0 -2.51%
Jul, 2023 $69.37 $58.49 $10.88 107,029.0 +4.70%
Jun, 2023 $62.43 $58.76 $3.67 176,209.0 -0.33%
May, 2023 $64.26 $60.24 $4.02 257,780.0 -5.03%
Apr, 2023 $64.28 $60.38 $3.90 62,279.0 +4.04%
Mar, 2023 $60.97 $56.20 $4.77 128,442.0 +4.27%
Feb, 2023 $60.60 $58.38 $2.22 83,306.0 -1.53%
Jan, 2023 $59.54 $54.99 $4.55 306,045.0 +8.20%
exchange_traded_fund VTV
$185.64
price up icon 0.50%
exchange_traded_fund VUG
$478.24
price up icon 0.45%
exchange_traded_fund IJH
$64.47
price up icon 0.20%
exchange_traded_fund EFA
$94.51
price up icon 0.18%
exchange_traded_fund IWF
$467.12
price up icon 0.51%
exchange_traded_fund QQQ
$603.93
price up icon 0.66%
Cap:     |  Volume (24h):