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 |
| Aug 20, 2020 | $11.31 | $11.31 | $11.31 | $11.31 | 129 |
| Aug 19, 2020 | $11.54 | $11.54 | $11.31 | $11.31 | 4 639 |
| Aug 18, 2020 | $11.49 | $11.63 | $11.39 | $11.58 | 2 802 |
| Aug 17, 2020 | $11.67 | $11.67 | $11.15 | $11.29 | 2 621 |
| Aug 14, 2020 | $11.64 | $11.75 | $11.59 | $11.65 | 3 350 |
| Aug 13, 2020 | $11.96 | $12.00 | $11.65 | $11.65 | 17 799 |
| Aug 12, 2020 | $11.46 | $11.46 | $11.46 | $11.46 | 732 |
| Aug 11, 2020 | $11.91 | $12.00 | $11.81 | $12.00 | 2 421 |
| Aug 10, 2020 | $11.90 | $11.90 | $11.75 | $11.75 | 15 583 |
| Aug 07, 2020 | $12.18 | $12.18 | $12.18 | $12.18 | 124 |
| Aug 06, 2020 | $12.09 | $12.18 | $12.09 | $12.18 | 2 053 |
| Aug 05, 2020 | $12.32 | $12.32 | $12.01 | $12.01 | 18 633 |
| Aug 04, 2020 | $12.15 | $12.15 | $11.80 | $11.95 | 1 603 |
| Aug 03, 2020 | $12.13 | $12.20 | $12.07 | $12.07 | 1 443 |
| Jul 31, 2020 | $12.41 | $12.41 | $12.37 | $12.37 | 3 547 |
| Jul 30, 2020 | $12.57 | $12.71 | $12.40 | $12.69 | 6 478 |
| Jul 29, 2020 | $12.53 | $12.53 | $12.53 | $12.53 | 1 025 |
| Jul 28, 2020 | $12.37 | $12.42 | $12.37 | $12.40 | 989 |
| Jul 27, 2020 | $12.34 | $12.48 | $12.34 | $12.42 | 4 069 |
| Jul 24, 2020 | $12.00 | $12.24 | $12.00 | $12.18 | 1 701 |
| Jul 23, 2020 | $12.51 | $12.51 | $12.16 | $12.16 | 3 191 |
| Jul 22, 2020 | $12.40 | $12.71 | $12.40 | $12.63 | 5 000 |
| Jul 21, 2020 | $12.20 | $12.40 | $12.17 | $12.29 | 5 700 |
| Jul 20, 2020 | $11.90 | $12.11 | $11.90 | $12.05 | 10 400 |
| Jul 17, 2020 | $11.67 | $11.79 | $11.61 | $11.75 | 3 900 |
