NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.81
+0.275 (+2.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Friday, 3rd May 2024 FBZ stock ended at $11.81. This is 2.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.509% from a day low at $11.79 to a day high of $11.85. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Dec 07, 2020 | $13.16 | $13.19 | $12.88 | $12.88 | 829 |
| Dec 04, 2020 | $12.88 | $12.89 | $12.84 | $12.89 | 1 910 |
| Dec 03, 2020 | $12.90 | $12.90 | $12.63 | $12.63 | 696 |
| Dec 02, 2020 | $12.50 | $12.50 | $12.45 | $12.45 | 1 755 |
| Dec 01, 2020 | $12.30 | $12.47 | $12.27 | $12.40 | 4 603 |
| Nov 30, 2020 | $12.19 | $12.19 | $11.95 | $11.95 | 1 049 |
| Nov 27, 2020 | $12.25 | $12.48 | $12.20 | $12.29 | 4 779 |
| Nov 25, 2020 | $12.05 | $12.15 | $12.02 | $12.15 | 4 151 |
| Nov 24, 2020 | $11.83 | $11.96 | $11.83 | $11.96 | 1 762 |
| Nov 23, 2020 | $12.03 | $12.03 | $11.74 | $11.74 | 943 |
| Nov 20, 2020 | $12.01 | $12.01 | $12.01 | $12.01 | 65 |
| Nov 19, 2020 | $11.98 | $12.04 | $11.91 | $12.01 | 2 906 |
| Nov 18, 2020 | $12.10 | $12.10 | $11.84 | $11.91 | 4 952 |
| Nov 17, 2020 | $11.89 | $12.03 | $11.78 | $12.03 | 5 307 |
| Nov 16, 2020 | $11.71 | $11.81 | $11.66 | $11.77 | 2 990 |
| Nov 13, 2020 | $11.35 | $11.61 | $11.35 | $11.61 | 7 091 |
| Nov 12, 2020 | $11.30 | $11.40 | $11.30 | $11.40 | 1 814 |
| Nov 11, 2020 | $11.65 | $11.73 | $11.56 | $11.60 | 4 007 |
| Nov 10, 2020 | $11.88 | $11.88 | $11.79 | $11.82 | 601 |
