NYSEARCA:FBZ
$10.37
(
0.193%
)
Friday, 26th May 2023
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
