NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.25
+0.142 (+1.28%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.29 | Friday, 19th Apr 2024 FBZ stock ended at $11.25. This is 1.28% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $11.11 to a day high of $11.25. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $14.00 | $14.07 | $13.86 | $13.99 | 8 273 |
| 2021-07-07 | $14.30 | $14.30 | $14.30 | $14.30 | 261 |
| 2021-07-06 | $14.46 | $14.46 | $14.15 | $14.17 | 7 466 |
| 2021-07-02 | $14.80 | $14.90 | $14.80 | $14.85 | 959 |
| 2021-07-01 | $14.79 | $14.80 | $14.49 | $14.58 | 5 076 |
| 2021-06-30 | $14.79 | $14.80 | $14.63 | $14.80 | 1 041 |
| 2021-06-29 | $15.01 | $15.03 | $15.01 | $15.03 | 26 558 |
| 2021-06-28 | $14.95 | $15.09 | $14.84 | $15.03 | 35 764 |
| 2021-06-25 | $15.22 | $15.30 | $14.87 | $14.93 | 15 056 |
| 2021-06-24 | $15.16 | $15.27 | $15.14 | $15.23 | 279 418 |
| 2021-06-23 | $15.20 | $15.28 | $15.15 | $15.15 | 24 836 |
| 2021-06-22 | $15.06 | $15.16 | $15.05 | $15.16 | 2 503 |
| 2021-06-21 | $14.94 | $15.07 | $14.94 | $15.05 | 1 021 |
| 2021-06-18 | $14.90 | $14.90 | $14.78 | $14.81 | 388 |
| 2021-06-17 | $14.91 | $14.93 | $14.79 | $14.82 | 3 213 |
| 2021-06-16 | $14.98 | $15.01 | $14.84 | $14.84 | 2 066 |
| 2021-06-15 | $14.92 | $14.98 | $14.90 | $14.98 | 1 145 |
| 2021-06-14 | $14.96 | $15.10 | $14.96 | $15.02 | 3 690 |
| 2021-06-11 | $14.78 | $14.78 | $14.71 | $14.77 | 1 209 |
| 2021-06-10 | $15.00 | $15.03 | $14.97 | $15.03 | 3 171 |
| 2021-06-09 | $15.02 | $15.09 | $14.93 | $14.98 | 2 212 |
| 2021-06-08 | $15.16 | $15.16 | $15.03 | $15.04 | 2 105 |
| 2021-06-07 | $15.20 | $15.29 | $15.15 | $15.18 | 1 712 |
| 2021-06-04 | $15.17 | $15.20 | $15.17 | $15.17 | 1 296 |
| 2021-06-03 | $14.84 | $14.90 | $14.82 | $14.90 | 2 443 |
