NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.21
-0.0300 (-0.267%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Thursday, 25th Apr 2024 FBZ stock ended at $11.21. This is 0.267% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.538% from a day low at $11.15 to a day high of $11.21. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $13.72 | $13.78 | $13.58 | $13.67 | 7 076 |
| Apr 30, 2021 | $13.94 | $14.02 | $13.68 | $13.75 | 383 156 |
| Apr 29, 2021 | $13.96 | $14.18 | $13.89 | $14.11 | 376 117 |
| Apr 28, 2021 | $13.75 | $13.97 | $13.75 | $13.90 | 52 662 |
| Apr 27, 2021 | $13.70 | $13.70 | $13.65 | $13.65 | 323 |
| Apr 26, 2021 | $13.66 | $13.66 | $13.56 | $13.63 | 2 674 |
| Apr 23, 2021 | $13.45 | $13.46 | $13.38 | $13.44 | 726 |
| Apr 22, 2021 | $13.29 | $13.39 | $13.29 | $13.34 | 3 279 |
| Apr 21, 2021 | $13.23 | $13.24 | $13.23 | $13.24 | 332 |
| Apr 20, 2021 | $13.27 | $13.27 | $13.05 | $13.05 | 82 960 |
| Apr 19, 2021 | $13.19 | $13.19 | $13.19 | $13.19 | 13 |
| Apr 16, 2021 | $12.89 | $13.19 | $12.89 | $13.19 | 2 671 |
| Apr 15, 2021 | $12.95 | $12.98 | $12.95 | $12.98 | 817 |
| Apr 14, 2021 | $12.86 | $12.86 | $12.85 | $12.85 | 169 |
| Apr 13, 2021 | $12.63 | $12.63 | $12.63 | $12.63 | 7 |
| Apr 12, 2021 | $12.75 | $12.75 | $12.63 | $12.63 | 4 043 |
| Apr 09, 2021 | $12.71 | $12.73 | $12.63 | $12.63 | 766 |
| Apr 08, 2021 | $12.62 | $12.93 | $12.59 | $12.81 | 3 579 |
| Apr 07, 2021 | $12.74 | $12.74 | $12.57 | $12.57 | 3 018 |
| Apr 06, 2021 | $12.60 | $12.62 | $12.60 | $12.61 | 1 573 |
| Apr 05, 2021 | $12.22 | $12.35 | $12.22 | $12.32 | 2 802 |
| Apr 01, 2021 | $12.11 | $12.12 | $12.11 | $12.12 | 594 |
| Mar 31, 2021 | $12.15 | $12.30 | $12.15 | $12.30 | 1 093 |
| Mar 30, 2021 | $11.90 | $11.90 | $11.90 | $11.90 | 124 |
| Mar 29, 2021 | $11.95 | $11.95 | $11.89 | $11.90 | 819 |
