NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.81
-0.0500 (-0.422%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FBZ stock ended at $11.81. This is 0.422% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.425% from a day low at $11.77 to a day high of $11.82. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $11.49 | $11.53 | $11.49 | $11.53 | 3 544 |
| Jan 18, 2024 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| Jan 17, 2024 | $11.67 | $11.67 | $11.66 | $11.66 | 1 458 |
| Jan 16, 2024 | $11.89 | $11.89 | $11.72 | $11.72 | 273 |
| Jan 12, 2024 | $12.03 | $12.03 | $11.98 | $11.98 | 341 |
| Jan 11, 2024 | $11.91 | $11.95 | $11.82 | $11.87 | 6 487 |
| Jan 10, 2024 | $12.00 | $12.00 | $11.89 | $11.89 | 337 |
| Jan 09, 2024 | $11.92 | $11.96 | $11.92 | $11.95 | 554 |
| Jan 08, 2024 | $12.00 | $12.10 | $12.00 | $12.10 | 6 149 |
| Jan 05, 2024 | $12.08 | $12.12 | $11.96 | $11.96 | 5 793 |
| Jan 04, 2024 | $11.87 | $11.87 | $11.79 | $11.86 | 447 |
| Jan 03, 2024 | $12.02 | $12.02 | $11.92 | $11.94 | 719 |
| Jan 02, 2024 | $12.14 | $12.14 | $12.03 | $12.09 | 2 800 |
| Dec 29, 2023 | $12.32 | $12.32 | $12.32 | $12.32 | 220 |
| Dec 28, 2023 | $12.30 | $12.33 | $12.21 | $12.21 | 2 976 |
| Dec 27, 2023 | $12.26 | $12.27 | $12.26 | $12.26 | 1 212 |
| Dec 26, 2023 | $12.20 | $12.21 | $12.20 | $12.21 | 583 |
| Dec 22, 2023 | $12.05 | $12.05 | $12.01 | $12.01 | 729 |
| Dec 21, 2023 | $11.94 | $11.97 | $11.90 | $11.97 | 2 006 |
| Dec 20, 2023 | $11.88 | $11.89 | $11.73 | $11.73 | 1 743 |
| Dec 19, 2023 | $11.82 | $11.97 | $11.82 | $11.92 | 1 496 |
| Dec 18, 2023 | $11.75 | $11.79 | $11.75 | $11.78 | 38 455 |
| Dec 15, 2023 | $11.68 | $11.70 | $11.59 | $11.63 | 36 072 |
| Dec 14, 2023 | $11.85 | $11.85 | $11.74 | $11.77 | 1 841 |
| Dec 13, 2023 | $11.25 | $11.67 | $11.25 | $11.67 | 2 145 |
