Range Low Price High Price Comment
30 days $9.30 $10.90 Wednesday, 23rd Apr 2025 FBZ stock ended at $10.71. This is 2.29% more than the trading day before Tuesday, 22nd Apr 2025. During the day the stock fluctuated 1.87% from a day low at $10.70 to a day high of $10.90.
90 days $9.30 $10.90
52 weeks $8.91 $11.97

Historical First Trust Brazil AlphaDEX Fund prices

Date Open High Low Close Volume
Apr 23, 2025 $10.86 $10.90 $10.70 $10.71 9 495
Apr 22, 2025 $10.38 $10.47 $10.38 $10.47 1 200
Apr 21, 2025 $10.12 $10.18 $10.13 $10.18 784
Apr 17, 2025 $10.00 $10.24 $10.00 $10.21 14 114
Apr 16, 2025 $10.08 $10.08 $9.98 $9.98 3 049
Apr 15, 2025 $10.13 $10.17 $10.08 $10.08 5 432
Apr 14, 2025 $10.01 $10.06 $10.01 $10.06 389
Apr 11, 2025 $9.61 $9.94 $9.61 $9.94 2 859
Apr 10, 2025 $9.67 $9.67 $9.67 $9.67 9
Apr 09, 2025 $9.34 $9.88 $9.34 $9.88 1 656
Apr 08, 2025 $9.65 $9.65 $9.30 $9.36 595
Apr 07, 2025 $9.66 $9.66 $9.51 $9.60 3 002
Apr 04, 2025 $9.77 $9.81 $9.75 $9.81 4 748
Apr 03, 2025 $10.56 $10.56 $10.38 $10.42 6 011
Apr 02, 2025 $10.16 $10.23 $10.16 $10.23 1 306
Apr 01, 2025 $10.15 $10.33 $10.15 $10.33 1 028
Mar 31, 2025 $10.15 $10.15 $10.15 $10.15 146
Mar 28, 2025 $10.12 $10.18 $10.12 $10.18 216
Mar 27, 2025 $10.32 $10.37 $10.25 $10.37 742
Mar 26, 2025 $10.28 $10.28 $10.28 $10.28 592
Mar 25, 2025 $10.47 $10.51 $10.41 $10.41 1 240
Mar 24, 2025 $10.37 $10.37 $10.29 $10.29 128
Mar 21, 2025 $10.45 $10.45 $10.42 $10.42 1 740
Mar 20, 2025 $10.59 $10.59 $10.52 $10.52 3 786
Mar 19, 2025 $10.58 $10.58 $10.58 $10.58 84

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FBZ stock historical prices to predict future price movements?
Trend Analysis: Examine the FBZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FBZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIRST TRUST BRAZIL ALPHADEX FUND
FBZ was created on 04/18/11 by First Trust. The ETF tracks an index weighted in tiers and selected based on a proprietary methodology....
GOLDEN STAR
Ticker Change Signal Date
I
IBTF
$23.34
0.0857% Apr 21
AN
$165.78
1.88% Apr 17
S
SLQD
$49.97
0.0600% Apr 15
B
BNDW
$68.54
0.146% Apr 15
I
ISTB
$48.11
0.187% Apr 15

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE