NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.54
+0.325 (+2.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Thursday, 2nd May 2024 FBZ stock ended at $11.54. This is 2.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0% from a day low at $11.54 to a day high of $11.54. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2021 | $11.69 | $11.69 | $11.48 | $11.48 | 1 469 |
| Nov 03, 2021 | $11.30 | $11.73 | $11.30 | $11.70 | 901 |
| Nov 02, 2021 | $11.26 | $11.30 | $11.17 | $11.17 | 16 683 |
| Nov 01, 2021 | $11.49 | $11.49 | $11.42 | $11.42 | 471 |
| Oct 29, 2021 | $11.45 | $11.55 | $11.36 | $11.36 | 2 285 |
| Oct 28, 2021 | $11.69 | $11.70 | $11.59 | $11.59 | 1 761 |
| Oct 27, 2021 | $11.96 | $11.97 | $11.83 | $11.83 | 1 031 |
| Oct 26, 2021 | $11.92 | $11.92 | $11.77 | $11.77 | 9 870 |
| Oct 25, 2021 | $11.85 | $12.09 | $11.85 | $12.03 | 1 947 |
| Oct 22, 2021 | $11.43 | $11.78 | $11.12 | $11.63 | 12 431 |
| Oct 21, 2021 | $11.74 | $11.74 | $11.74 | $11.74 | 340 |
| Oct 20, 2021 | $12.35 | $12.50 | $12.32 | $12.32 | 1 371 |
| Oct 19, 2021 | $12.40 | $12.40 | $12.22 | $12.22 | 427 |
| Oct 18, 2021 | $12.68 | $12.78 | $12.68 | $12.78 | 115 |
| Oct 15, 2021 | $12.94 | $12.95 | $12.94 | $12.95 | 176 |
| Oct 14, 2021 | $12.78 | $12.78 | $12.68 | $12.77 | 860 |
| Oct 13, 2021 | $12.56 | $12.78 | $12.56 | $12.73 | 5 093 |
| Oct 12, 2021 | $12.00 | $12.43 | $12.00 | $12.43 | 5 883 |
| Oct 11, 2021 | $12.62 | $12.62 | $12.55 | $12.55 | 288 |
| Oct 08, 2021 | $12.55 | $12.73 | $12.55 | $12.65 | 2 755 |
| Oct 07, 2021 | $12.39 | $12.39 | $12.38 | $12.38 | 1 695 |
| Oct 06, 2021 | $12.20 | $12.40 | $12.20 | $12.40 | 5 286 |
| Oct 05, 2021 | $12.54 | $12.59 | $12.45 | $12.45 | 10 600 |
| Oct 04, 2021 | $12.98 | $12.98 | $12.98 | $12.98 | 128 |
| Oct 01, 2021 | $13.03 | $13.08 | $12.95 | $12.98 | 4 248 |
