NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.44
-0.0700 (-0.608%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.43 | $12.29 | Monday, 15th Apr 2024 FBZ stock ended at $11.44. This is 0.608% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 0.612% from a day low at $11.43 to a day high of $11.50. |
| 90 days | $11.38 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-08 | $11.95 | $11.95 | $11.88 | $11.90 | 3 274 |
| 2024-03-07 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2024-03-06 | $12.05 | $12.13 | $12.05 | $12.13 | 22 682 |
| 2024-03-05 | $12.04 | $12.04 | $12.04 | $12.04 | 332 |
| 2024-03-04 | $12.01 | $12.08 | $12.01 | $12.02 | 1 641 |
| 2024-03-01 | $12.11 | $12.11 | $12.09 | $12.09 | 1 228 |
| 2024-02-29 | $12.00 | $12.00 | $11.92 | $11.92 | 939 |
| 2024-02-28 | $12.19 | $12.19 | $12.19 | $12.19 | 100 |
| 2024-02-27 | $11.96 | $12.30 | $11.96 | $12.16 | 3 679 |
| 2024-02-26 | $11.85 | $11.94 | $11.85 | $11.94 | 1 607 |
| 2024-02-23 | $11.79 | $11.84 | $11.79 | $11.84 | 2 305 |
| 2024-02-22 | $12.04 | $12.04 | $11.98 | $12.03 | 2 476 |
| 2024-02-21 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-02-20 | $11.94 | $11.97 | $11.94 | $11.95 | 4 137 |
| 2024-02-16 | $11.67 | $11.87 | $11.67 | $11.86 | 8 877 |
| 2024-02-15 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2024-02-14 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2024-02-13 | $11.67 | $11.67 | $11.67 | $11.67 | 317 |
| 2024-02-12 | $12.05 | $12.05 | $11.93 | $11.93 | 1 182 |
| 2024-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-07 | $11.92 | $12.00 | $11.92 | $12.00 | 704 |
| 2024-02-06 | $11.83 | $11.94 | $11.83 | $11.94 | 4 324 |
| 2024-02-05 | $11.61 | $11.61 | $11.60 | $11.60 | 5 310 |
| 2024-02-02 | $11.61 | $11.78 | $11.61 | $11.78 | 1 247 |
