NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.21
-0.0300 (-0.267%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Thursday, 25th Apr 2024 FBZ stock ended at $11.21. This is 0.267% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.538% from a day low at $11.15 to a day high of $11.21. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $11.15 | $11.21 | $11.15 | $11.21 | 864 |
| Apr 24, 2024 | $11.21 | $11.25 | $11.21 | $11.24 | 562 |
| Apr 23, 2024 | $11.23 | $11.41 | $11.23 | $11.41 | 1 781 |
| Apr 22, 2024 | $11.18 | $11.33 | $11.18 | $11.33 | 3 484 |
| Apr 19, 2024 | $11.11 | $11.25 | $11.11 | $11.25 | 1 068 |
| Apr 18, 2024 | $11.03 | $11.11 | $11.03 | $11.11 | 1 921 |
| Apr 17, 2024 | $11.15 | $11.16 | $11.15 | $11.16 | 1 403 |
| Apr 16, 2024 | $11.11 | $11.16 | $11.10 | $11.14 | 1 055 |
| Apr 15, 2024 | $11.50 | $11.50 | $11.43 | $11.44 | 2 203 |
| Apr 12, 2024 | $11.52 | $11.55 | $11.51 | $11.51 | 1 954 |
| Apr 11, 2024 | $11.78 | $11.85 | $11.78 | $11.85 | 213 |
| Apr 10, 2024 | $11.89 | $11.91 | $11.89 | $11.91 | 645 |
| Apr 09, 2024 | $12.24 | $12.25 | $12.23 | $12.25 | 1 402 |
| Apr 08, 2024 | $12.18 | $12.18 | $12.16 | $12.16 | 1 169 |
| Apr 05, 2024 | $12.01 | $12.02 | $11.96 | $11.96 | 496 |
| Apr 04, 2024 | $12.22 | $12.22 | $12.03 | $12.03 | 1 399 |
| Apr 03, 2024 | $11.83 | $12.01 | $11.83 | $11.92 | 4 718 |
| Apr 02, 2024 | $11.93 | $11.95 | $11.93 | $11.95 | 220 |
| Apr 01, 2024 | $12.01 | $12.01 | $11.85 | $11.85 | 18 122 |
| Mar 28, 2024 | $12.18 | $12.18 | $12.09 | $12.15 | 14 786 |
| Mar 27, 2024 | $12.09 | $12.14 | $12.09 | $12.14 | 2 299 |
| Mar 26, 2024 | $12.10 | $12.10 | $12.10 | $12.10 | 99 |
| Mar 25, 2024 | $12.10 | $12.10 | $12.05 | $12.07 | 5 124 |
| Mar 22, 2024 | $12.04 | $12.04 | $12.03 | $12.03 | 426 |
| Mar 21, 2024 | $12.11 | $12.16 | $12.11 | $12.16 | 524 |
