First Trust Brazil AlphaDEX Fund ETF
NYSEARCA:FBZ Open Broker Account

$10.37 (0.193%)

Volume: 12.637k

Closed: May 26, 2023

Hollow Logo Score: 0.392
First Trust Brazil AlphaDEX Fund ETF
$10.37 (0.193%)

Volume: 12.637k

Closed: May 26, 2023

Score Hollow Logo 0.392
NYSEARCA:FBZ

First Trust Brazil AlphaDEX Fund ETF Price (Quote)

$10.37 ( 0.193% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $9.73 $10.60 Friday, 26th May 2023 FBZ stock ended at $10.37. This is 0.193% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.46% from a day low at $10.28 to a day high of $10.43.
90 days $8.98 $10.69
52 weeks $8.98 $13.42

Historical First Trust Brazil AlphaDEX Fund prices

Date Open High Low Close Volume
2023-05-26 $10.42 $10.43 $10.28 $10.37 12 637
2023-05-25 $10.45 $10.45 $10.35 $10.35 4 100
2023-05-24 $10.45 $10.36 $10.30 $10.36 4 506
2023-05-23 $10.52 $10.58 $10.50 $10.58 553
2023-05-22 $10.56 $10.60 $10.51 $10.51 11 672
2023-05-19 $10.42 $10.55 $10.42 $10.54 1 303
2023-05-18 $10.39 $10.39 $10.39 $10.39 174
2023-05-17 $10.32 $10.53 $10.29 $10.42 71 921
2023-05-16 $10.45 $10.47 $10.41 $10.41 521
2023-05-15 $10.37 $10.47 $10.37 $10.47 137
2023-05-12 $10.29 $10.42 $10.29 $10.42 108
2023-05-11 $10.24 $10.24 $10.24 $10.24 0
2023-05-10 $10.24 $10.24 $10.24 $10.24 0
2023-05-09 $10.24 $10.24 $10.24 $10.24 650
2023-05-08 $9.83 $9.83 $9.83 $9.83 0
2023-05-05 $9.83 $9.83 $9.83 $9.83 0
2023-05-04 $9.86 $9.86 $9.83 $9.83 2 275
2023-05-03 $9.80 $9.90 $9.78 $9.90 1 411
2023-05-02 $9.73 $10.00 $9.73 $9.73 1 786
2023-05-01 $10.03 $10.03 $10.03 $10.03 106
2023-04-28 $9.91 $9.95 $9.91 $9.92 1 719
2023-04-27 $9.73 $9.94 $9.73 $9.87 712
2023-04-26 $9.76 $9.76 $9.76 $9.76 0
2023-04-25 $9.74 $9.85 $9.73 $9.76 1 176
2023-04-24 $9.79 $9.79 $9.79 $9.79 0
2023-04-21 $9.81 $9.89 $9.75 $9.79 3 383
2023-04-20 $9.85 $9.88 $9.82 $9.88 234
2023-04-19 $9.97 $9.97 $9.78 $9.79 3 935
2023-04-18 $10.12 $10.12 $10.12 $10.12 2 859
2023-04-17 $10.19 $10.23 $10.13 $10.16 11 743
2023-04-14 $10.15 $10.30 $10.12 $10.30 3 688
2023-04-13 $10.32 $10.36 $10.25 $10.32 104 503
2023-04-12 $10.27 $10.30 $10.26 $10.30 1 358
2023-04-11 $9.85 $10.05 $9.85 $10.02 2 568
2023-04-10 $9.61 $9.77 $9.60 $9.64 1 214
2023-04-06 $9.58 $9.65 $9.54 $9.65 797
2023-04-05 $9.58 $9.60 $9.58 $9.60 370
2023-04-04 $9.64 $9.65 $9.63 $9.63 816
2023-04-03 $9.55 $9.62 $9.55 $9.59 19 097
2023-03-31 $9.80 $9.81 $9.66 $9.67 1 361
2023-03-30 $9.61 $9.70 $9.55 $9.65 2 322
2023-03-29 $9.45 $9.49 $9.44 $9.49 2 311
2023-03-28 $9.43 $9.43 $9.38 $9.38 1 109
2023-03-27 $9.20 $9.27 $9.13 $9.20 5 013
2023-03-24 $8.98 $9.14 $8.98 $9.13 3 561
2023-03-23 $9.86 $9.86 $9.54 $9.54 6 336
2023-03-22 $9.80 $9.87 $9.78 $9.87 1 259
2023-03-21 $9.90 $9.92 $9.86 $9.86 616
2023-03-20 $9.94 $9.84 $9.84 $9.84 269
2023-03-17 $9.94 $9.94 $9.81 $9.88 664
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.... FBZ Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT