14-day Premium Trial Subscription Try For FreeTry Free

First Trust Brazil AlphaDEX Fund ETF Price (Quote)

$11.82
+0.0079 (+0.0669%)
At Close: May 17, 2024

Range Low Price High Price Comment
30 days $11.03 $11.91 Friday, 17th May 2024 FBZ stock ended at $11.82. This is 0.0669% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.322% from a day low at $11.78 to a day high of $11.82.
90 days $11.03 $12.30
52 weeks $9.61 $12.33

Historical First Trust Brazil AlphaDEX Fund prices

Date Open High Low Close Volume
Feb 02, 2022 $12.14 $12.14 $11.96 $12.11 2 030
Feb 01, 2022 $12.20 $12.29 $12.17 $12.18 3 379
Jan 31, 2022 $12.00 $12.19 $12.00 $12.10 22 098
Jan 28, 2022 $11.97 $11.97 $11.73 $11.92 8 106
Jan 27, 2022 $11.80 $11.83 $11.74 $11.74 4 942
Jan 26, 2022 $11.79 $11.82 $11.65 $11.65 13 237
Jan 25, 2022 $11.41 $11.68 $11.41 $11.68 9 918
Jan 24, 2022 $11.32 $11.45 $11.28 $11.44 2 554
Jan 21, 2022 $11.68 $11.68 $11.49 $11.55 1 156
Jan 20, 2022 $11.74 $11.88 $11.67 $11.67 4 625
Jan 19, 2022 $11.57 $11.61 $11.57 $11.59 15 412
Jan 18, 2022 $11.36 $11.36 $11.36 $11.36 0
Jan 14, 2022 $11.40 $11.45 $11.29 $11.36 4 252
Jan 13, 2022 $11.40 $11.40 $11.30 $11.30 899
Jan 12, 2022 $11.23 $11.35 $11.15 $11.34 11 485
Jan 11, 2022 $10.87 $11.07 $10.87 $11.02 4 571
Jan 10, 2022 $10.64 $10.64 $10.64 $10.64 1 078
Jan 07, 2022 $10.71 $10.71 $10.71 $10.71 208
Jan 06, 2022 $10.70 $10.71 $10.65 $10.65 5 190
Jan 05, 2022 $10.84 $10.84 $10.64 $10.64 7 329
Jan 04, 2022 $11.09 $11.09 $10.91 $10.91 234 279
Jan 03, 2022 $11.30 $11.30 $11.18 $11.19 2 942
Dec 31, 2021 $11.63 $11.67 $11.52 $11.53 162 930
Dec 30, 2021 $11.43 $11.55 $11.41 $11.48 17 449
Dec 29, 2021 $11.16 $11.20 $11.16 $11.16 7 064

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FBZ stock historical prices to predict future price movements?
Trend Analysis: Examine the FBZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FBZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About First Trust Brazil AlphaDEX Fund

FBZ was created on 04/18/11 by First Trust. The ETF tracks an index weighted in tiers and selected based on a proprietary methodology.... FBZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT