NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.16
+0.0248 (+0.223%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.10 | $12.29 | Wednesday, 17th Apr 2024 FBZ stock ended at $11.16. This is 0.223% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.0897% from a day low at $11.15 to a day high of $11.16. |
| 90 days | $11.10 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-02-01 | $11.74 | $11.74 | $11.74 | $11.74 | 2 010 |
| 2024-01-31 | $11.77 | $11.85 | $11.75 | $11.75 | 12 731 |
| 2024-01-30 | $11.59 | $11.69 | $11.55 | $11.59 | 173 039 |
| 2024-01-29 | $11.83 | $11.83 | $11.80 | $11.81 | 1 002 |
| 2024-01-26 | $11.89 | $12.01 | $11.89 | $12.01 | 285 |
| 2024-01-25 | $11.89 | $11.91 | $11.78 | $11.91 | 22 425 |
| 2024-01-24 | $11.77 | $11.87 | $11.71 | $11.71 | 584 |
| 2024-01-23 | $11.67 | $11.67 | $11.67 | $11.67 | 180 |
| 2024-01-22 | $11.61 | $11.61 | $11.38 | $11.50 | 3 412 |
| 2024-01-19 | $11.49 | $11.53 | $11.49 | $11.53 | 3 544 |
| 2024-01-18 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-01-17 | $11.67 | $11.67 | $11.66 | $11.66 | 1 458 |
| 2024-01-16 | $11.89 | $11.89 | $11.72 | $11.72 | 273 |
| 2024-01-12 | $12.03 | $12.03 | $11.98 | $11.98 | 341 |
| 2024-01-11 | $11.91 | $11.95 | $11.82 | $11.87 | 6 487 |
| 2024-01-10 | $12.00 | $12.00 | $11.89 | $11.89 | 337 |
| 2024-01-09 | $11.92 | $11.96 | $11.92 | $11.95 | 554 |
| 2024-01-08 | $12.00 | $12.10 | $12.00 | $12.10 | 6 149 |
| 2024-01-05 | $12.08 | $12.12 | $11.96 | $11.96 | 5 793 |
| 2024-01-04 | $11.87 | $11.87 | $11.79 | $11.86 | 447 |
| 2024-01-03 | $12.02 | $12.02 | $11.92 | $11.94 | 719 |
| 2024-01-02 | $12.14 | $12.14 | $12.03 | $12.09 | 2 800 |
| 2023-12-29 | $12.32 | $12.32 | $12.32 | $12.32 | 220 |
