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 |
| Jun 11, 2020 | $11.22 | $11.33 | $10.67 | $10.81 | 5 157 |
| Jun 10, 2020 | $12.15 | $12.15 | $11.77 | $11.82 | 11 201 |
| Jun 09, 2020 | $11.90 | $12.15 | $11.90 | $12.05 | 3 772 |
| Jun 08, 2020 | $11.65 | $12.14 | $11.65 | $12.12 | 12 182 |
| Jun 05, 2020 | $11.72 | $11.80 | $11.43 | $11.49 | 15 684 |
| Jun 04, 2020 | $11.04 | $11.27 | $11.02 | $11.15 | 24 942 |
| Jun 03, 2020 | $11.28 | $11.37 | $11.05 | $11.20 | 66 694 |
| Jun 02, 2020 | $10.41 | $10.75 | $10.41 | $10.65 | 12 238 |
| Jun 01, 2020 | $10.13 | $10.18 | $10.10 | $10.14 | 3 732 |
| May 29, 2020 | $9.93 | $10.11 | $9.77 | $10.04 | 4 991 |
| May 28, 2020 | $10.24 | $10.24 | $10.01 | $10.05 | 13 549 |
| May 27, 2020 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| May 26, 2020 | $9.81 | $9.90 | $9.77 | $9.81 | 10 656 |
| May 22, 2020 | $8.91 | $9.01 | $8.88 | $8.94 | 17 780 |
| May 21, 2020 | $8.91 | $9.04 | $8.91 | $8.99 | 7 124 |
| May 20, 2020 | $8.70 | $8.71 | $8.55 | $8.65 | 3 053 |
| May 19, 2020 | $8.55 | $8.61 | $8.50 | $8.61 | 4 049 |
| May 18, 2020 | $8.35 | $8.50 | $8.35 | $8.50 | 5 535 |
| May 15, 2020 | $8.07 | $8.07 | $8.02 | $8.07 | 1 906 |
| May 14, 2020 | $7.82 | $8.16 | $7.82 | $8.16 | 2 721 |
| May 13, 2020 | $8.13 | $8.13 | $7.90 | $7.96 | 9 983 |
| May 12, 2020 | $8.48 | $8.49 | $8.03 | $8.11 | 13 673 |
| May 11, 2020 | $8.38 | $8.41 | $8.29 | $8.29 | 5 051 |
| May 08, 2020 | $8.41 | $8.50 | $8.33 | $8.47 | 5 118 |
| May 07, 2020 | $8.44 | $8.50 | $8.26 | $8.34 | 9 198 |
