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 |
| Jan 13, 2021 | $13.11 | $13.34 | $13.11 | $13.24 | 888 |
| Jan 12, 2021 | $12.76 | $13.31 | $12.76 | $13.31 | 7 737 |
| Jan 11, 2021 | $13.00 | $13.00 | $12.68 | $12.73 | 1 802 |
| Jan 08, 2021 | $12.96 | $13.18 | $12.94 | $13.12 | 5 910 |
| Jan 07, 2021 | $12.71 | $12.71 | $12.40 | $12.57 | 6 892 |
| Jan 06, 2021 | $12.75 | $12.96 | $12.52 | $12.73 | 14 671 |
| Jan 05, 2021 | $12.76 | $12.99 | $12.54 | $12.87 | 21 611 |
| Jan 04, 2021 | $13.55 | $13.68 | $13.06 | $13.06 | 3 913 |
| Dec 31, 2020 | $13.25 | $13.40 | $13.25 | $13.40 | 895 |
| Dec 30, 2020 | $13.32 | $13.40 | $13.32 | $13.32 | 2 936 |
| Dec 29, 2020 | $13.29 | $13.48 | $13.28 | $13.42 | 999 |
| Dec 28, 2020 | $13.26 | $13.28 | $13.08 | $13.21 | 3 094 |
| Dec 24, 2020 | $13.18 | $13.26 | $13.18 | $13.26 | 216 |
| Dec 23, 2020 | $13.29 | $13.35 | $13.19 | $13.22 | 1 038 |
| Dec 22, 2020 | $13.25 | $13.25 | $13.23 | $13.24 | 732 |
| Dec 21, 2020 | $13.15 | $13.32 | $12.93 | $13.11 | 5 963 |
| Dec 18, 2020 | $13.61 | $13.65 | $13.54 | $13.65 | 3 498 |
| Dec 17, 2020 | $13.64 | $13.64 | $13.45 | $13.55 | 804 |
| Dec 16, 2020 | $13.22 | $13.39 | $13.22 | $13.39 | 4 008 |
| Dec 15, 2020 | $13.26 | $13.39 | $13.13 | $13.33 | 3 607 |
| Dec 14, 2020 | $13.38 | $13.38 | $13.06 | $13.06 | 35 264 |
| Dec 11, 2020 | $13.05 | $13.39 | $13.05 | $13.29 | 7 828 |
| Dec 10, 2020 | $12.90 | $13.25 | $12.90 | $13.15 | 10 205 |
| Dec 09, 2020 | $13.03 | $13.03 | $12.70 | $12.70 | 1 444 |
| Dec 08, 2020 | $13.03 | $13.03 | $12.90 | $12.94 | 987 |
