NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.81
-0.0500 (-0.422%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FBZ stock ended at $11.81. This is 0.422% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.425% from a day low at $11.77 to a day high of $11.82. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 26, 2021 | $11.89 | $11.89 | $11.89 | $11.89 | 180 |
| Mar 25, 2021 | $11.73 | $11.89 | $11.73 | $11.89 | 1 165 |
| Mar 24, 2021 | $12.29 | $12.29 | $11.97 | $11.97 | 486 |
| Mar 23, 2021 | $12.45 | $12.45 | $12.45 | $12.45 | 6 666 |
| Mar 22, 2021 | $12.45 | $12.53 | $12.32 | $12.48 | 2 940 |
| Mar 19, 2021 | $12.48 | $12.65 | $12.48 | $12.65 | 1 117 |
| Mar 18, 2021 | $12.49 | $12.51 | $12.27 | $12.27 | 2 366 |
| Mar 17, 2021 | $12.15 | $12.42 | $12.15 | $12.42 | 2 615 |
| Mar 16, 2021 | $12.21 | $12.21 | $12.14 | $12.14 | 687 |
| Mar 15, 2021 | $11.99 | $12.12 | $11.99 | $12.12 | 11 763 |
| Mar 12, 2021 | $12.19 | $12.19 | $12.19 | $12.19 | 63 |
| Mar 11, 2021 | $11.96 | $12.19 | $11.95 | $12.19 | 23 832 |
| Mar 10, 2021 | $11.52 | $11.77 | $11.52 | $11.72 | 704 |
| Mar 09, 2021 | $11.35 | $11.56 | $11.32 | $11.42 | 40 364 |
| Mar 08, 2021 | $11.77 | $11.92 | $11.27 | $11.34 | 4 894 |
| Mar 05, 2021 | $11.82 | $12.10 | $11.82 | $12.03 | 1 058 |
| Mar 04, 2021 | $12.24 | $12.24 | $11.76 | $11.76 | 1 097 |
