NYSEARCA:FBZ
$11.15
(
-1.20%
)
Friday, 27th Jan 2023
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.78 | $11.44 | Friday, 27th Jan 2023 FBZ stock ended at $11.15. This is 1.2% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.678% from a day low at $11.07 to a day high of $11.15. |
| 90 days | $9.78 | $11.86 | |
| 52 weeks | $9.22 | $14.49 |
Historical First Trust Brazil AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $11.07 | $11.15 | $11.07 | $11.15 | 613 |
| 2023-01-26 | $11.30 | $11.44 | $11.25 | $11.28 | 3 304 |
| 2023-01-25 | $11.27 | $11.27 | $11.27 | $11.27 | 86 |
| 2023-01-24 | $11.05 | $11.05 | $11.05 | $11.05 | 183 |
| 2023-01-23 | $10.91 | $11.01 | $10.86 | $10.86 | 6 586 |
| 2023-01-20 | $11.09 | $11.09 | $10.87 | $10.87 | 5 025 |
| 2023-01-19 | $10.90 | $11.04 | $10.90 | $11.04 | 1 214 |
| 2023-01-18 | $11.03 | $11.03 | $10.95 | $10.95 | 1 037 |
| 2023-01-17 | $11.06 | $11.06 | $11.05 | $11.05 | 484 |
| 2023-01-13 | $10.99 | $11.02 | $10.96 | $11.02 | 2 864 |
| 2023-01-12 | $10.96 | $11.30 | $10.92 | $11.06 | 467 249 |
| 2023-01-11 | $10.76 | $11.05 | $10.75 | $11.05 | 2 392 |
| 2023-01-10 | $10.52 | $10.77 | $10.52 | $10.76 | 1 238 |
| 2023-01-09 | $10.47 | $10.59 | $10.33 | $10.52 | 20 467 |
| 2023-01-06 | $10.40 | $10.51 | $10.32 | $10.45 | 5 401 034 |
| 2023-01-05 | $9.99 | $10.20 | $9.99 | $10.16 | 24 128 |
| 2023-01-04 | $9.84 | $9.90 | $9.81 | $9.88 | 25 912 |
| 2023-01-03 | $10.16 | $10.17 | $9.78 | $9.80 | 4 056 |
| 2022-12-30 | $10.53 | $10.58 | $10.47 | $10.55 | 3 832 |
| 2022-12-29 | $10.69 | $10.69 | $10.54 | $10.54 | 565 |
| 2022-12-28 | $10.70 | $10.74 | $10.52 | $10.70 | 7 199 |
| 2022-12-27 | $10.50 | $10.50 | $10.34 | $10.40 | 3 771 |
| 2022-12-23 | $10.79 | $10.93 | $10.73 | $10.79 | 12 358 |
| 2022-12-22 | $10.83 | $10.93 | $10.63 | $10.69 | 7 110 |
| 2022-12-21 | $10.62 | $10.73 | $10.59 | $10.67 | 10 354 |
| 2022-12-20 | $10.59 | $10.78 | $10.58 | $10.63 | 5 044 |
| 2022-12-19 | $10.21 | $10.29 | $10.21 | $10.21 | 1 797 |
| 2022-12-16 | $10.28 | $10.28 | $10.16 | $10.16 | 6 217 |
| 2022-12-15 | $10.37 | $10.55 | $10.23 | $10.31 | 33 305 |
| 2022-12-14 | $10.02 | $10.46 | $10.02 | $10.46 | 3 601 |
| 2022-12-13 | $10.53 | $10.61 | $10.45 | $10.45 | 7 715 |
| 2022-12-12 | $10.44 | $10.44 | $9.99 | $10.37 | 3 257 |
| 2022-12-09 | $10.66 | $10.74 | $10.59 | $10.68 | 19 334 |
| 2022-12-08 | $10.87 | $10.92 | $10.64 | $10.67 | 4 526 |
| 2022-12-07 | $10.78 | $10.82 | $10.70 | $10.82 | 227 010 |
| 2022-12-06 | $10.68 | $10.80 | $10.61 | $10.62 | 5 773 |
| 2022-12-05 | $10.85 | $10.88 | $10.80 | $10.81 | 5 964 |
| 2022-12-02 | $11.02 | $11.07 | $10.94 | $11.00 | 22 430 |
| 2022-12-01 | $11.04 | $11.04 | $10.86 | $10.92 | 3 380 |
| 2022-11-30 | $10.69 | $10.98 | $10.69 | $10.98 | 1 968 |
| 2022-11-29 | $10.60 | $10.82 | $10.60 | $10.74 | 10 764 |
| 2022-11-28 | $10.46 | $10.46 | $10.37 | $10.39 | 9 422 |
| 2022-11-25 | $10.61 | $10.61 | $10.41 | $10.44 | 1 301 |
| 2022-11-23 | $10.41 | $10.41 | $10.29 | $10.29 | 1 329 |
| 2022-11-22 | $10.60 | $10.60 | $10.34 | $10.41 | 5 681 |
| 2022-11-21 | $10.39 | $10.60 | $10.39 | $10.60 | 1 495 |
| 2022-11-18 | $10.42 | $10.42 | $10.29 | $10.30 | 948 |
| 2022-11-17 | $9.98 | $10.29 | $9.88 | $10.27 | 32 076 |
| 2022-11-16 | $10.77 | $10.77 | $10.40 | $10.41 | 17 481 |
| 2022-11-15 | $10.91 | $11.01 | $10.87 | $10.93 | 2 169 |
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.
