NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.21
-0.0319 (-0.284%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Wednesday, 1st May 2024 FBZ stock ended at $11.21. This is 0.284% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.627% from a day low at $11.15 to a day high of $11.22. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2021 | $12.83 | $12.83 | $12.83 | $12.83 | 436 |
| Sep 28, 2021 | $12.48 | $12.48 | $12.48 | $12.48 | 917 |
| Sep 27, 2021 | $13.00 | $13.00 | $12.95 | $12.95 | 200 |
| Sep 24, 2021 | $13.18 | $13.18 | $13.18 | $13.18 | 130 |
| Sep 23, 2021 | $13.20 | $13.20 | $13.15 | $13.18 | 14 131 |
| Sep 22, 2021 | $13.21 | $13.21 | $13.15 | $13.18 | 421 |
| Sep 21, 2021 | $12.79 | $12.96 | $12.73 | $12.90 | 30 474 |
| Sep 20, 2021 | $12.79 | $12.79 | $12.53 | $12.68 | 4 951 |
| Sep 17, 2021 | $13.14 | $13.14 | $13.04 | $13.10 | 1 407 |
| Sep 16, 2021 | $13.50 | $13.50 | $13.40 | $13.40 | 524 |
| Sep 15, 2021 | $13.64 | $13.64 | $13.56 | $13.60 | 402 |
| Sep 14, 2021 | $13.73 | $13.79 | $13.61 | $13.61 | 1 137 |
| Sep 13, 2021 | $13.60 | $13.78 | $13.60 | $13.62 | 633 |
| Sep 10, 2021 | $13.44 | $13.44 | $13.40 | $13.40 | 811 |
| Sep 09, 2021 | $13.12 | $13.56 | $13.11 | $13.43 | 9 493 |
| Sep 08, 2021 | $13.27 | $13.27 | $12.99 | $12.99 | 386 |
| Sep 07, 2021 | $13.94 | $13.95 | $13.94 | $13.94 | 1 092 |
| Sep 03, 2021 | $13.75 | $13.80 | $13.65 | $13.71 | 1 884 |
| Sep 02, 2021 | $13.95 | $13.95 | $13.95 | $13.95 | 214 |
| Sep 01, 2021 | $13.95 | $13.95 | $13.95 | $13.95 | 101 |
| Aug 31, 2021 | $14.12 | $14.17 | $13.81 | $13.95 | 1 763 |
| Aug 30, 2021 | $14.03 | $14.03 | $14.03 | $14.03 | 30 |
| Aug 27, 2021 | $14.00 | $14.06 | $14.00 | $14.03 | 600 |
| Aug 26, 2021 | $13.76 | $13.76 | $13.76 | $13.76 | 66 |
| Aug 25, 2021 | $13.76 | $13.76 | $13.76 | $13.76 | 384 |
