NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.41
+0.0800 (+0.706%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Tuesday, 23rd Apr 2024 FBZ stock ended at $11.41. This is 0.706% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.60% from a day low at $11.23 to a day high of $11.41. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $10.08 | $10.15 | $10.06 | $10.15 | 7 897 |
| May 30, 2023 | $10.14 | $10.27 | $10.14 | $10.14 | 2 007 |
| May 26, 2023 | $10.42 | $10.43 | $10.28 | $10.37 | 12 637 |
| May 25, 2023 | $10.45 | $10.45 | $10.35 | $10.35 | 4 100 |
| May 24, 2023 | $10.45 | $10.36 | $10.30 | $10.36 | 4 506 |
| May 23, 2023 | $10.52 | $10.58 | $10.50 | $10.58 | 553 |
| May 22, 2023 | $10.56 | $10.60 | $10.51 | $10.51 | 11 672 |
| May 19, 2023 | $10.42 | $10.55 | $10.42 | $10.54 | 1 303 |
| May 18, 2023 | $10.39 | $10.39 | $10.39 | $10.39 | 174 |
| May 17, 2023 | $10.32 | $10.53 | $10.29 | $10.42 | 71 921 |
| May 16, 2023 | $10.45 | $10.47 | $10.41 | $10.41 | 521 |
| May 15, 2023 | $10.37 | $10.47 | $10.37 | $10.47 | 137 |
| May 12, 2023 | $10.29 | $10.42 | $10.29 | $10.42 | 108 |
| May 11, 2023 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| May 10, 2023 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| May 09, 2023 | $10.24 | $10.24 | $10.24 | $10.24 | 650 |
| May 08, 2023 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| May 05, 2023 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| May 04, 2023 | $9.86 | $9.86 | $9.83 | $9.83 | 2 275 |
| May 03, 2023 | $9.80 | $9.90 | $9.78 | $9.90 | 1 411 |
| May 02, 2023 | $9.73 | $10.00 | $9.73 | $9.73 | 1 786 |
| May 01, 2023 | $10.03 | $10.03 | $10.03 | $10.03 | 106 |
| Apr 28, 2023 | $9.91 | $9.95 | $9.91 | $9.92 | 1 719 |
| Apr 27, 2023 | $9.73 | $9.94 | $9.73 | $9.87 | 712 |
| Apr 26, 2023 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
