NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.21
-0.0319 (-0.284%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Wednesday, 1st May 2024 FBZ stock ended at $11.21. This is 0.284% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.627% from a day low at $11.15 to a day high of $11.22. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $9.74 | $9.85 | $9.73 | $9.76 | 1 176 |
| Apr 24, 2023 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| Apr 21, 2023 | $9.81 | $9.89 | $9.75 | $9.79 | 3 383 |
| Apr 20, 2023 | $9.85 | $9.88 | $9.82 | $9.88 | 234 |
| Apr 19, 2023 | $9.97 | $9.97 | $9.78 | $9.79 | 3 935 |
| Apr 18, 2023 | $10.12 | $10.12 | $10.12 | $10.12 | 2 859 |
| Apr 17, 2023 | $10.19 | $10.23 | $10.13 | $10.16 | 11 743 |
| Apr 14, 2023 | $10.15 | $10.30 | $10.12 | $10.30 | 3 688 |
| Apr 13, 2023 | $10.32 | $10.36 | $10.25 | $10.32 | 104 503 |
| Apr 12, 2023 | $10.27 | $10.30 | $10.26 | $10.30 | 1 358 |
| Apr 11, 2023 | $9.85 | $10.05 | $9.85 | $10.02 | 2 568 |
| Apr 10, 2023 | $9.61 | $9.77 | $9.60 | $9.64 | 1 214 |
| Apr 06, 2023 | $9.58 | $9.65 | $9.54 | $9.65 | 797 |
| Apr 05, 2023 | $9.58 | $9.60 | $9.58 | $9.60 | 370 |
| Apr 04, 2023 | $9.64 | $9.65 | $9.63 | $9.63 | 816 |
| Apr 03, 2023 | $9.55 | $9.62 | $9.55 | $9.59 | 19 097 |
| Mar 31, 2023 | $9.80 | $9.81 | $9.66 | $9.67 | 1 361 |
| Mar 30, 2023 | $9.61 | $9.70 | $9.55 | $9.65 | 2 322 |
| Mar 29, 2023 | $9.45 | $9.49 | $9.44 | $9.49 | 2 311 |
