NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.81
+0.275 (+2.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Friday, 3rd May 2024 FBZ stock ended at $11.81. This is 2.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.509% from a day low at $11.79 to a day high of $11.85. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 28, 2023 | $9.43 | $9.43 | $9.38 | $9.38 | 1 109 |
| Mar 27, 2023 | $9.20 | $9.27 | $9.13 | $9.20 | 5 013 |
| Mar 24, 2023 | $8.98 | $9.14 | $8.98 | $9.13 | 3 561 |
| Mar 23, 2023 | $9.86 | $9.86 | $9.54 | $9.54 | 6 336 |
| Mar 22, 2023 | $9.80 | $9.87 | $9.78 | $9.87 | 1 259 |
| Mar 21, 2023 | $9.90 | $9.92 | $9.86 | $9.86 | 616 |
| Mar 20, 2023 | $9.94 | $9.84 | $9.84 | $9.84 | 269 |
| Mar 17, 2023 | $9.94 | $9.94 | $9.81 | $9.88 | 664 |
| Mar 16, 2023 | $10.09 | $10.23 | $10.08 | $10.08 | 527 |
| Mar 15, 2023 | $10.00 | $10.10 | $9.86 | $10.10 | 960 |
| Mar 14, 2023 | $10.18 | $10.30 | $10.10 | $10.10 | 447 |
| Mar 13, 2023 | $10.22 | $10.24 | $10.10 | $10.22 | 3 698 |
| Mar 10, 2023 | $10.36 | $10.38 | $10.20 | $10.20 | 2 222 |
| Mar 09, 2023 | $10.69 | $10.69 | $10.61 | $10.68 | 1 284 |
| Mar 08, 2023 | $10.59 | $10.63 | $10.59 | $10.63 | 712 |
| Mar 07, 2023 | $10.50 | $10.59 | $10.42 | $10.42 | 1 532 |
| Mar 06, 2023 | $10.47 | $10.60 | $10.38 | $10.58 | 5 800 |
| Mar 03, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | 25 |
| Mar 02, 2023 | $10.50 | $10.50 | $10.50 | $10.50 | 112 |
| Mar 01, 2023 | $10.30 | $10.47 | $10.30 | $10.47 | 3 003 |
| Feb 28, 2023 | $10.45 | $10.45 | $10.21 | $10.21 | 268 |
| Feb 27, 2023 | $10.43 | $10.60 | $10.43 | $10.60 | 609 |
| Feb 24, 2023 | $10.46 | $10.71 | $10.43 | $10.43 | 3 482 |
