NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.33
+0.0800 (+0.711%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Monday, 22nd Apr 2024 FBZ stock ended at $11.33. This is 0.711% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $11.18 to a day high of $11.33. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $11.09 | $11.09 | $10.91 | $10.91 | 1 166 |
| Oct 26, 2020 | $11.21 | $11.21 | $11.00 | $11.03 | 3 614 |
| Oct 23, 2020 | $11.18 | $11.18 | $10.99 | $11.09 | 3 945 |
| Oct 22, 2020 | $11.06 | $11.30 | $11.06 | $11.20 | 4 122 |
| Oct 21, 2020 | $11.12 | $11.14 | $11.11 | $11.12 | 1 590 |
| Oct 20, 2020 | $11.20 | $11.20 | $11.20 | $11.20 | 2 064 |
| Oct 19, 2020 | $11.08 | $11.19 | $11.00 | $11.00 | 2 994 |
| Oct 16, 2020 | $11.00 | $11.00 | $10.90 | $10.94 | 13 462 |
| Oct 15, 2020 | $10.91 | $10.94 | $10.91 | $10.94 | 413 |
| Oct 14, 2020 | $11.21 | $11.21 | $11.04 | $11.04 | 1 161 |
| Oct 13, 2020 | $10.85 | $10.88 | $10.85 | $10.88 | 746 |
| Oct 12, 2020 | $11.02 | $11.14 | $11.02 | $11.14 | 765 |
| Oct 09, 2020 | $11.09 | $11.09 | $10.88 | $11.05 | 1 325 |
| Oct 08, 2020 | $10.76 | $10.84 | $10.76 | $10.84 | 1 829 |
| Oct 07, 2020 | $10.59 | $10.69 | $10.58 | $10.69 | 6 654 |
| Oct 06, 2020 | $10.86 | $11.04 | $10.56 | $10.56 | 2 325 |
| Oct 05, 2020 | $10.67 | $10.75 | $10.67 | $10.71 | 1 384 |
| Oct 02, 2020 | $10.65 | $10.65 | $10.36 | $10.37 | 6 886 |
| Oct 01, 2020 | $10.51 | $10.55 | $10.42 | $10.47 | 1 001 |
| Sep 30, 2020 | $10.42 | $10.54 | $10.42 | $10.51 | 1 426 |
| Sep 29, 2020 | $10.48 | $10.48 | $10.43 | $10.43 | 436 |
| Sep 28, 2020 | $10.75 | $10.75 | $10.46 | $10.46 | 940 |
| Sep 25, 2020 | $10.75 | $10.88 | $10.75 | $10.88 | 1 953 |
| Sep 24, 2020 | $10.67 | $10.98 | $10.67 | $10.98 | 1 558 |
| Sep 23, 2020 | $10.71 | $10.77 | $10.71 | $10.77 | 1 154 |
