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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.8	85.87	85.87	85.87	85.71	1,110
February 19, 2026	85.29	85.69	85.69	85.69	85.29	300
February 18, 2026	85.89	85.89	85.89	85.89	85.89	100
February 17, 2026	84.97	85.65	85.65	85.65	84.97	2,434
February 13, 2026	84.55	85.2	85.2	85.21	84.55	5,707
February 12, 2026	84.8	84.91	84.91	84.99	84.43	33,700
February 11, 2026	84.89	85.34	85.34	85.35	84.89	2,000
February 10, 2026	85.7	85.72	85.72	85.74	85.61	5,406
February 09, 2026	85.66	85.66	85.66	85.66	85.66	100
February 06, 2026	84.25	84.54	84.54	84.54	84.25	342
February 05, 2026	83.52	83.29	83.29	83.52	83.29	600
February 04, 2026	83.27	83.57	83.57	83.89	83.24	12,510
February 03, 2026	82.02	82.68	82.68	82.68	82.02	1,803
February 02, 2026	82.81	82.81	82.81	82.81	82.81	347
January 30, 2026	82.85	82.85	82.85	82.85	82.85	100
January 29, 2026	82.85	83.81	83.81	83.81	82.85	1,400
January 28, 2026	83.22	82.96	82.96	83.22	82.26	3,000
January 27, 2026	83.94	84.38	84.38	84.38	83.94	700
January 26, 2026	83	83	83	83.01	82.96	6,338
January 23, 2026	82.68	82.57	82.57	82.68	82.57	308
January 22, 2026	81.98	81.98	81.98	81.98	81.98	110
January 21, 2026	80.65	81.15	81.15	81.15	80.65	744
January 20, 2026	80.42	80.35	80.35	80.42	79.94	2,000
January 16, 2026	80.83	81.08	81.08	81.08	80.83	330
January 15, 2026	81.34	81.34	81.34	81.34	81.34	100
January 14, 2026	81.18	81.18	81.18	81.18	81.18	100
January 13, 2026	80.47	80.59	80.59	80.59	80.47	200
January 12, 2026	81.35	81.4	81.4	81.48	81.35	400
January 09, 2026	81.13	81.42	81.42	81.42	81.13	700
January 08, 2026	81.19	81.12	81.12	81.19	81.1	800
January 07, 2026	81.58	81.58	81.58	81.58	81.58	302
January 06, 2026	81.34	81.67	81.67	81.96	81.34	600
January 05, 2026	81.5	81.68	81.68	81.68	81.42	743
January 02, 2026	80.59	80.63	80.63	80.63	80.59	300
December 31, 2025	80.03	80.09	80.09	80.09	80.03	600
December 30, 2025	80.51	80.51	80.51	80.51	80.51	100
December 29, 2025	80.89	80.61	80.61	80.89	80.61	339
December 26, 2025	81.18	80.87	80.87	81.18	80.87	200
December 24, 2025	80.72	80.61	80.61	81.07	80.61	1
December 23, 2025	80.44	80.72	80.72	80.72	80.44	600
December 22, 2025	79.99	80.38	80.38	80.38	79.99	206
December 19, 2025	79.74	79.68	79.68	79.74	79.68	848
December 18, 2025	79.58	79.54	79.54	79.58	79.54	400
December 17, 2025	78.65	78.61	78.61	78.67	78.36	22,241
December 16, 2025	78.88	78.88	78.88	78.88	78.88	400
December 15, 2025	78.43	78.57	78.57	78.57	78.43	400
December 12, 2025	78.19	78.25	78.25	78.25	78.19	337
December 11, 2025	78.25	78.42	78.14	78.42	78.25	300
December 10, 2025	77.83	77.83	77.55	77.83	77.83	1,516
December 09, 2025	77.26	77.1	76.82	77.26	77.1	1,600
December 08, 2025	77.13	77.21	76.93	77.21	77.13	400
December 05, 2025	77.64	77.52	77.24	77.64	77.49	1,900
December 04, 2025	77.71	77.64	77.36	77.71	77.45	1,200
December 03, 2025	77.45	77.35	77.35	77.45	77.03	1,000
December 02, 2025	77.25	77.32	77.32	77.32	77.25	1,600
December 01, 2025	77.36	77.04	77.04	77.36	77.04	518
November 28, 2025	77.68	77.68	77.68	77.68	77.68	236
November 26, 2025	76.72	77.19	77.19	77.19	76.72	400
November 25, 2025	77	77	77	77	77	200
November 24, 2025	75.85	75.92	75.92	76.32	75.85	700

First Trust Switzerland AlphaDEX Fund (FSZ) NASDAQ