First Trust Switzerland AlphaDEX Fund - FSZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	77.18	77.4	77.4	77.4	76.89	588,610
October 16, 2025	77	77.43	77.43	77.44	77	4,228
October 15, 2025	77.28	77.1	77.1	77.28	76.72	42,300
October 14, 2025	76.97	77.04	77.04	77.04	76.74	5,600
October 13, 2025	76.65	76.65	76.65	76.65	76.65	100
October 10, 2025	77.04	76.48	76.48	77.04	76.48	200
October 09, 2025	76.97	76.97	76.97	76.97	76.97	129
October 08, 2025	76.95	77.07	77.07	77.07	76.95	200
October 07, 2025	77.48	77.08	77.08	78.4	77.03	3,700
October 06, 2025	77.29	77.33	77.33	77.33	77.29	804
October 03, 2025	77	77	77	77	77	100
October 02, 2025	76.73	76.73	76.73	76.73	76.73	300
October 01, 2025	76.58	76.54	76.54	76.58	76.54	668
September 30, 2025	76.44	76.82	76.82	76.82	76.44	500
September 29, 2025	76.15	76.15	76.15	76.15	76.15	300
September 26, 2025	76.25	76.25	76.25	76.25	76.25	136
September 25, 2025	76	75.84	75.84	76.1	75.84	3,500
September 24, 2025	76.75	77.02	77.02	77.02	76.74	2,900
September 23, 2025	77.82	77.67	77.67	77.82	77.67	1,846
September 22, 2025	77.41	77.7	77.7	77.7	77.41	4,300
September 19, 2025	77.15	77.19	77.19	77.19	77.15	506
September 18, 2025	77.6	77.93	77.93	77.96	77.6	1,974
September 17, 2025	78.67	78.67	78.67	78.67	78.67	600
September 16, 2025	79.36	79.15	79.15	79.36	78.96	3,306
September 15, 2025	79.31	79.31	79.31	79.31	79.31	200
September 12, 2025	79.3	79.04	79.04	79.3	79.04	600
September 11, 2025	78.57	79.15	79.15	79.15	78.57	400
September 10, 2025	78.48	78.39	78.39	78.48	78.39	400
September 09, 2025	78.65	78.65	78.65	78.65	78.65	119
September 08, 2025	78.84	78.88	78.88	78.88	78.84	2,600
September 05, 2025	78.36	78.42	78.42	78.54	78.36	432
September 04, 2025	77.49	77.96	77.96	77.96	77.49	3,131
September 03, 2025	76.96	76.96	76.96	76.96	76.96	400
September 02, 2025	77.07	77	77	77.16	76.93	1,100
August 29, 2025	79.16	78.94	78.94	79.16	78.94	302
August 28, 2025	79.15	79.01	79.01	79.23	79.01	500
August 27, 2025	78.84	79.02	79.02	79.02	78.84	392
August 26, 2025	78.91	79.19	79.19	79.19	78.91	1,544
August 25, 2025	80	79.25	79.25	80	79.25	2,428
August 22, 2025	79.4	80	80	80.22	79.4	840
August 21, 2025	78.71	78.71	78.71	78.71	78.71	223
August 20, 2025	79.5	79.59	79.59	79.59	79.5	1,138
August 19, 2025	79.46	78.97	78.97	79.47	78.7	1,500
August 18, 2025	78.13	78.38	78.38	78.38	78.13	500
August 15, 2025	78.35	78.35	78.35	78.35	78.35	146
August 14, 2025	78.64	78.63	78.63	78.64	78.63	504
August 13, 2025	79	78.8	78.8	79.03	78.8	600
August 12, 2025	78.11	78.86	78.86	78.86	78.11	314
August 11, 2025	78.01	78.19	78.19	78.33	78.01	600
August 08, 2025	78.61	78.74	78.74	78.74	78.61	202
August 07, 2025	78.81	78.81	78.81	78.81	78.81	400
August 06, 2025	77.87	77.5	77.5	77.87	77.5	406
August 05, 2025	77.38	77.36	77.36	77.38	77.36	300
August 04, 2025	77.05	77.33	77.33	77.33	77.05	923
August 01, 2025	76.14	75.74	75.74	76.27	75.34	6,400
July 31, 2025	77.33	77.1	77.1	77.33	77.1	546
July 30, 2025	77.21	77.33	77.33	77.76	77.21	1,835
July 29, 2025	77.97	78.12	78.12	78.2	77.97	713
July 28, 2025	79.25	78.79	78.79	79.29	78.76	2,749
July 25, 2025	80.24	80.27	80.27	80.27	80.24	600

First Trust Switzerland AlphaDEX Fund (FSZ) NASDAQ