NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.24
-0.170 (-1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Wednesday, 24th Apr 2024 FBZ stock ended at $11.24. This is 1.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.357% from a day low at $11.21 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 |
| Feb 18, 2021 | $12.80 | $12.80 | $12.68 | $12.68 | 2 072 |
| Feb 17, 2021 | $13.04 | $13.04 | $12.92 | $13.02 | 4 192 |
| Feb 16, 2021 | $13.10 | $13.23 | $12.98 | $12.98 | 2 469 |
| Feb 12, 2021 | $12.93 | $13.16 | $12.93 | $13.02 | 2 372 |
| Feb 11, 2021 | $13.01 | $13.01 | $12.93 | $12.94 | 1 824 |
| Feb 10, 2021 | $12.85 | $12.85 | $12.82 | $12.84 | 1 335 |
| Feb 09, 2021 | $12.90 | $13.03 | $12.72 | $12.98 | 8 208 |
| Feb 08, 2021 | $13.08 | $13.17 | $13.08 | $13.16 | 4 092 |
| Feb 05, 2021 | $12.96 | $13.00 | $12.91 | $12.94 | 2 194 |
| Feb 04, 2021 | $12.84 | $12.90 | $12.70 | $12.70 | 1 801 |
| Feb 03, 2021 | $12.84 | $12.94 | $12.84 | $12.90 | 657 |
| Feb 02, 2021 | $12.64 | $12.75 | $12.53 | $12.66 | 6 097 |
| Feb 01, 2021 | $12.17 | $12.19 | $12.17 | $12.19 | 1 108 |
| Jan 29, 2021 | $12.15 | $12.16 | $12.15 | $12.16 | 1 700 |
| Jan 28, 2021 | $12.55 | $12.62 | $12.48 | $12.62 | 3 746 |
| Jan 27, 2021 | $12.37 | $12.47 | $12.37 | $12.47 | 1 581 |
| Jan 26, 2021 | $12.61 | $12.72 | $12.51 | $12.51 | 2 030 |
| Jan 25, 2021 | $12.18 | $12.30 | $12.10 | $12.24 | 6 032 |
| Jan 22, 2021 | $12.42 | $12.42 | $12.42 | $12.42 | 370 |
| Jan 21, 2021 | $12.95 | $12.95 | $12.73 | $12.82 | 1 681 |
| Jan 20, 2021 | $13.14 | $13.14 | $13.07 | $13.08 | 1 336 |
| Jan 19, 2021 | $13.09 | $13.11 | $13.03 | $13.03 | 459 |
| Jan 15, 2021 | $13.37 | $13.40 | $13.19 | $13.19 | 5 500 |
| Jan 14, 2021 | $13.66 | $13.66 | $13.49 | $13.63 | 2 454 |
| Jan 13, 2021 | $13.11 | $13.34 | $13.11 | $13.24 | 888 |
