NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.51
+0.297 (+2.65%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Friday, 26th Apr 2024 FBZ stock ended at $11.51. This is 2.65% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.673% from a day low at $11.43 to a day high of $11.51. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $11.67 | $11.79 | $11.61 | $11.75 | 3 900 |
| Jul 16, 2020 | $11.47 | $11.56 | $11.42 | $11.48 | 2 300 |
| Jul 15, 2020 | $11.54 | $11.64 | $11.44 | $11.48 | 2 600 |
| Jul 14, 2020 | $11.28 | $11.50 | $11.12 | $11.44 | 2 300 |
| Jul 13, 2020 | $11.53 | $11.69 | $11.25 | $11.25 | 11 500 |
| Jul 10, 2020 | $11.47 | $11.63 | $11.42 | $11.52 | 1 300 |
| Jul 09, 2020 | $11.45 | $11.70 | $11.39 | $11.40 | 3 000 |
| Jul 08, 2020 | $11.15 | $11.51 | $11.15 | $11.38 | 2 000 |
| Jul 07, 2020 | $11.34 | $11.47 | $11.01 | $11.14 | 1 500 |
| Jul 06, 2020 | $11.08 | $11.53 | $11.08 | $11.25 | 48 100 |
| Jul 02, 2020 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| Jul 01, 2020 | $10.85 | $11.22 | $10.85 | $11.17 | 749 |
| Jun 30, 2020 | $10.64 | $10.83 | $10.64 | $10.81 | 1 011 |
| Jun 29, 2020 | $10.54 | $10.84 | $10.51 | $10.84 | 7 475 |
| Jun 26, 2020 | $10.96 | $10.96 | $10.96 | $10.96 | 1 199 |
| Jun 25, 2020 | $10.90 | $10.97 | $10.78 | $10.91 | 16 367 |
| Jun 24, 2020 | $11.18 | $11.18 | $10.80 | $11.05 | 12 358 |
| Jun 23, 2020 | $11.46 | $11.61 | $11.45 | $11.53 | 12 334 |
| Jun 22, 2020 | $11.51 | $11.51 | $11.26 | $11.29 | 35 519 |
| Jun 19, 2020 | $11.21 | $11.24 | $11.15 | $11.22 | 7 141 |
| Jun 18, 2020 | $11.06 | $11.20 | $11.05 | $11.08 | 4 537 |
| Jun 17, 2020 | $11.16 | $11.29 | $11.11 | $11.27 | 8 122 |
| Jun 16, 2020 | $11.49 | $11.60 | $11.02 | $11.05 | 11 218 |
| Jun 15, 2020 | $10.71 | $11.30 | $10.71 | $11.21 | 48 389 |
| Jun 12, 2020 | $11.09 | $11.37 | $11.02 | $11.27 | 7 181 |
