NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.11
-0.0524 (-0.470%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.29 | Thursday, 18th Apr 2024 FBZ stock ended at $11.11. This is 0.470% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.740% from a day low at $11.03 to a day high of $11.11. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $14.89 | $14.89 | $14.79 | $14.87 | 3 298 |
| 2021-05-28 | $14.18 | $14.35 | $14.18 | $14.35 | 39 524 |
| 2021-05-27 | $14.05 | $14.27 | $14.05 | $14.22 | 442 652 |
| 2021-05-26 | $14.00 | $14.11 | $13.96 | $13.98 | 84 934 |
| 2021-05-25 | $14.14 | $14.14 | $14.01 | $14.01 | 7 826 |
| 2021-05-24 | $14.01 | $14.16 | $14.01 | $14.13 | 1 085 |
| 2021-05-21 | $13.74 | $13.78 | $13.70 | $13.78 | 7 060 |
| 2021-05-20 | $13.98 | $14.14 | $13.98 | $14.00 | 5 168 |
| 2021-05-19 | $13.86 | $14.12 | $13.79 | $13.86 | 4 543 |
| 2021-05-18 | $13.97 | $14.02 | $13.96 | $14.02 | 7 337 |
| 2021-05-17 | $13.84 | $14.02 | $13.84 | $13.98 | 775 |
| 2021-05-14 | $13.93 | $13.96 | $13.82 | $13.85 | 8 013 |
| 2021-05-13 | $13.98 | $14.17 | $13.62 | $13.62 | 8 961 |
| 2021-05-12 | $14.19 | $14.19 | $13.71 | $13.77 | 4 479 |
| 2021-05-11 | $14.03 | $14.38 | $14.03 | $14.37 | 2 236 |
| 2021-05-10 | $14.52 | $14.52 | $14.23 | $14.23 | 4 481 |
| 2021-05-07 | $14.28 | $14.41 | $14.28 | $14.41 | 5 311 |
| 2021-05-06 | $14.00 | $14.19 | $14.00 | $14.14 | 16 825 |
| 2021-05-05 | $13.80 | $13.94 | $13.70 | $13.94 | 37 744 |
| 2021-05-04 | $13.54 | $13.61 | $13.43 | $13.47 | 8 074 |
| 2021-05-03 | $13.72 | $13.78 | $13.58 | $13.67 | 7 076 |
| 2021-04-30 | $13.94 | $14.02 | $13.68 | $13.75 | 383 156 |
| 2021-04-29 | $13.96 | $14.18 | $13.89 | $14.11 | 376 117 |
| 2021-04-28 | $13.75 | $13.97 | $13.75 | $13.90 | 52 662 |
| 2021-04-27 | $13.70 | $13.70 | $13.65 | $13.65 | 323 |
