NYSEARCA:FBZ
$9.38
(
2.00%
)
Tuesday, 28th Mar 2023
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.98 | $10.69 | Tuesday, 28th Mar 2023 FBZ stock ended at $9.38. This is 2% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 0.533% from a day low at $9.38 to a day high of $9.43. |
| 90 days | $8.98 | $11.44 | |
| 52 weeks | $8.98 | $14.49 |
Historical First Trust Brazil AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2016-04-14 | $11.60 | $11.60 | $11.60 | $11.43 | 200 |
| 2016-04-13 | $11.60 | $11.67 | $11.57 | $11.46 | 6 000 |
| 2016-04-12 | $11.20 | $11.20 | $11.20 | $11.04 | 100 |
| 2016-04-11 | $11.13 | $11.19 | $11.09 | $11.03 | 19 100 |
| 2016-04-08 | $10.63 | $10.83 | $10.63 | $10.67 | 1 400 |
| 2016-04-07 | $10.42 | $10.42 | $10.42 | $10.27 | 0 |
| 2016-04-06 | $10.42 | $10.42 | $10.42 | $10.27 | 200 |
| 2016-04-05 | $10.46 | $10.52 | $10.46 | $10.37 | 900 |
| 2016-04-04 | $11.01 | $11.01 | $10.66 | $10.54 | 23 500 |
| 2016-04-01 | $11.23 | $11.23 | $11.21 | $11.05 | 800 |
| 2016-03-31 | $11.18 | $11.18 | $10.88 | $10.72 | 1 800 |
| 2016-03-30 | $11.22 | $11.30 | $11.20 | $11.08 | 1 300 |
| 2016-03-29 | $11.05 | $11.05 | $11.05 | $10.89 | 300 |
| 2016-03-28 | $10.88 | $10.88 | $10.83 | $10.67 | 2 100 |
| 2016-03-24 | $10.86 | $10.86 | $10.86 | $10.70 | 0 |
| 2016-03-23 | $11.03 | $11.03 | $10.86 | $10.70 | 200 |
| 2016-03-22 | $11.22 | $11.32 | $11.22 | $11.14 | 400 |
| 2016-03-21 | $11.16 | $11.19 | $11.16 | $11.02 | 1 500 |
| 2016-03-18 | $10.99 | $10.99 | $10.99 | $10.82 | 0 |
| 2016-03-17 | $10.73 | $10.99 | $10.73 | $10.82 | 600 |
| 2016-03-16 | $9.80 | $10.11 | $9.79 | $9.95 | 6 800 |
| 2016-03-15 | $10.24 | $10.24 | $9.83 | $9.73 | 2 400 |
| 2016-03-14 | $10.84 | $10.87 | $10.62 | $10.46 | 2 900 |
| 2016-03-11 | $10.85 | $10.89 | $10.85 | $10.72 | 2 800 |
| 2016-03-10 | $10.63 | $10.74 | $10.63 | $10.57 | 900 |
| 2016-03-09 | $10.55 | $10.55 | $10.42 | $10.26 | 2 900 |
| 2016-03-08 | $10.20 | $10.20 | $10.20 | $10.04 | 0 |
| 2016-03-07 | $10.20 | $10.20 | $10.20 | $10.04 | 0 |
| 2016-03-04 | $10.16 | $10.20 | $10.16 | $10.04 | 2 500 |
| 2016-03-03 | $9.62 | $9.88 | $9.61 | $9.73 | 1 300 |
| 2016-03-02 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2016-03-01 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2016-02-29 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2016-02-26 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2016-02-25 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2016-02-24 | $8.64 | $8.64 | $8.64 | $8.51 | 400 |
| 2016-02-23 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-02-22 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-02-19 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-02-18 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-02-17 | $8.58 | $8.70 | $8.58 | $8.47 | 700 |
| 2016-02-16 | $8.14 | $8.14 | $8.14 | $8.01 | 0 |
| 2016-02-12 | $8.14 | $8.14 | $8.14 | $8.01 | 200 |
| 2016-02-11 | $8.20 | $8.20 | $8.20 | $8.07 | 500 |
| 2016-02-10 | $8.46 | $8.46 | $8.46 | $8.33 | 0 |
| 2016-02-09 | $8.46 | $8.46 | $8.46 | $8.33 | 0 |
| 2016-02-08 | $8.46 | $8.46 | $8.46 | $8.33 | 1 000 |
| 2016-02-05 | $8.61 | $8.61 | $8.61 | $8.48 | 400 |
| 2016-02-04 | $8.66 | $8.66 | $8.65 | $8.52 | 1 900 |
| 2016-02-03 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
About First Trust Brazil AlphaDEX Fund
FBZ was created on 04/18/11 by First Trust. The ETF tracks an index weighted in tiers and selected based on a proprietary methodology.... FBZ Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
