First Trust Switzerland A... (FSZ)
NASDAQ: FSZ
· Real-Time Price · USD
79.14
0.50 (0.64%)
At close: Aug 19, 2025, 10:17 AM
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 78.13 | 78.38 | 78.13 | 78.38 | 78.38 | 0.04% | 488 |
| Aug 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.36% | 146 |
| Aug 14, 2025 | 78.64 | 78.64 | 78.63 | 78.63 | 78.63 | -0.22% | 504 |
| Aug 13, 2025 | 79.00 | 79.03 | 78.80 | 78.80 | 78.80 | -0.08% | 600 |
| Aug 12, 2025 | 78.11 | 78.86 | 78.11 | 78.86 | 78.86 | 0.86% | 314 |
| Aug 11, 2025 | 78.01 | 78.33 | 78.01 | 78.19 | 78.19 | -0.70% | 600 |
| Aug 8, 2025 | 78.61 | 78.74 | 78.61 | 78.74 | 78.74 | -0.09% | 202 |
| Aug 7, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.69% | 400 |
| Aug 6, 2025 | 77.87 | 77.87 | 77.50 | 77.50 | 77.50 | 0.18% | 406 |
| Aug 5, 2025 | 77.38 | 77.38 | 77.36 | 77.36 | 77.36 | 0.04% | 300 |
| Aug 4, 2025 | 77.05 | 77.33 | 77.05 | 77.33 | 77.33 | 2.10% | 923 |
| Aug 1, 2025 | 76.14 | 76.27 | 75.34 | 75.74 | 75.74 | -1.76% | 6,400 |
| Jul 31, 2025 | 77.33 | 77.33 | 77.10 | 77.10 | 77.10 | -0.30% | 546 |
| Jul 30, 2025 | 77.21 | 77.76 | 77.21 | 77.33 | 77.33 | -1.01% | 1,835 |
| Jul 29, 2025 | 77.97 | 78.20 | 77.97 | 78.12 | 78.12 | -0.85% | 713 |
| Jul 28, 2025 | 79.25 | 79.29 | 78.76 | 78.79 | 78.79 | -1.84% | 2,749 |
| Jul 25, 2025 | 80.24 | 80.27 | 80.24 | 80.27 | 80.27 | 0.29% | 600 |
| Jul 24, 2025 | 80.00 | 80.04 | 80.00 | 80.04 | 80.04 | -1.31% | 513 |
| Jul 23, 2025 | 80.29 | 81.10 | 80.07 | 81.10 | 81.10 | 1.50% | 1,325 |
| Jul 22, 2025 | 79.57 | 80.11 | 79.30 | 79.90 | 79.90 | 0.81% | 5,023 |