NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.81
+0.275 (+2.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FBZ stock ended at $11.81. This is 2.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.509% from a day low at $11.79 to a day high of $11.85. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $8.65 | $8.67 | $8.53 | $8.57 | 7 625 |
| May 05, 2020 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| May 04, 2020 | $8.58 | $8.80 | $8.51 | $8.80 | 3 330 |
| May 01, 2020 | $8.82 | $8.87 | $8.64 | $8.87 | 16 140 |
| Apr 30, 2020 | $9.19 | $9.23 | $8.96 | $9.07 | 16 427 |
| Apr 29, 2020 | $9.19 | $9.55 | $9.19 | $9.55 | 6 675 |
| Apr 28, 2020 | $8.78 | $9.03 | $8.78 | $9.00 | 13 820 |
| Apr 27, 2020 | $8.35 | $8.48 | $8.31 | $8.41 | 2 077 |
| Apr 24, 2020 | $8.55 | $8.55 | $7.79 | $8.10 | 11 937 |
| Apr 23, 2020 | $9.30 | $9.30 | $8.88 | $8.94 | 6 252 |
| Apr 22, 2020 | $9.12 | $9.27 | $9.12 | $9.27 | 582 |
| Apr 21, 2020 | $8.91 | $8.98 | $8.82 | $8.94 | 16 574 |
| Apr 20, 2020 | $9.13 | $9.23 | $9.08 | $9.13 | 1 865 |
| Apr 17, 2020 | $9.21 | $9.27 | $8.90 | $9.16 | 10 055 |
| Apr 16, 2020 | $9.32 | $9.32 | $9.00 | $9.00 | 5 678 |
| Apr 15, 2020 | $8.92 | $9.25 | $8.92 | $9.25 | 1 569 |
| Apr 14, 2020 | $9.29 | $9.37 | $9.12 | $9.16 | 3 832 |
| Apr 13, 2020 | $8.93 | $9.08 | $8.75 | $9.08 | 15 424 |
| Apr 09, 2020 | $9.23 | $9.40 | $9.03 | $9.05 | 9 036 |
| Apr 08, 2020 | $8.66 | $9.05 | $8.63 | $9.01 | 4 869 |
