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 |
| Feb 23, 2023 | $10.70 | $10.90 | $10.69 | $10.78 | 1 037 |
| Feb 22, 2023 | $10.66 | $11.01 | $10.57 | $10.65 | 8 001 |
| Feb 21, 2023 | $10.97 | $10.97 | $10.67 | $10.87 | 5 093 |
| Feb 17, 2023 | $10.65 | $10.88 | $10.65 | $10.88 | 554 |
| Feb 16, 2023 | $10.62 | $10.64 | $10.62 | $10.64 | 552 |
| Feb 15, 2023 | $10.64 | $10.89 | $10.64 | $10.89 | 1 880 |
| Feb 14, 2023 | $10.75 | $10.75 | $10.53 | $10.53 | 706 |
| Feb 13, 2023 | $10.60 | $10.79 | $10.60 | $10.74 | 3 566 |
| Feb 10, 2023 | $10.51 | $10.51 | $10.51 | $10.51 | 281 |
| Feb 09, 2023 | $10.60 | $10.75 | $10.47 | $10.47 | 6 058 |
| Feb 08, 2023 | $10.71 | $10.71 | $10.66 | $10.66 | 251 |
| Feb 07, 2023 | $10.66 | $10.66 | $10.60 | $10.60 | 252 |
| Feb 06, 2023 | $10.55 | $10.73 | $10.55 | $10.73 | 1 104 |
| Feb 03, 2023 | $10.83 | $10.83 | $10.71 | $10.73 | 3 283 |
| Feb 02, 2023 | $11.34 | $11.34 | $10.95 | $11.06 | 2 860 |
| Feb 01, 2023 | $11.09 | $11.28 | $11.08 | $11.28 | 5 435 |
| Jan 31, 2023 | $11.29 | $11.29 | $11.29 | $11.29 | 305 |
| Jan 30, 2023 | $11.17 | $11.26 | $11.09 | $11.09 | 832 |
| Jan 27, 2023 | $11.07 | $11.15 | $11.07 | $11.15 | 613 |
| Jan 26, 2023 | $11.30 | $11.44 | $11.25 | $11.28 | 3 304 |
| Jan 25, 2023 | $11.27 | $11.27 | $11.27 | $11.27 | 86 |
| Jan 24, 2023 | $11.05 | $11.05 | $11.05 | $11.05 | 183 |
| Jan 23, 2023 | $10.91 | $11.01 | $10.86 | $10.86 | 6 586 |
| Jan 20, 2023 | $11.09 | $11.09 | $10.87 | $10.87 | 5 025 |
| Jan 19, 2023 | $10.90 | $11.04 | $10.90 | $11.04 | 1 214 |
