NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.78
-0.0250 (-0.212%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 FBZ stock ended at $11.78. This is 0.212% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.768% from a day low at $11.72 to a day high of $11.81. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 07, 2020 | $8.95 | $8.95 | $8.66 | $8.69 | 10 272 |
| Apr 06, 2020 | $8.20 | $8.41 | $8.01 | $8.18 | 7 866 |
| Apr 03, 2020 | $7.90 | $7.90 | $7.56 | $7.66 | 60 607 |
| Apr 02, 2020 | $8.06 | $8.13 | $7.90 | $8.12 | 94 040 |
| Apr 01, 2020 | $8.06 | $8.11 | $7.93 | $7.98 | 17 558 |
| Mar 31, 2020 | $8.84 | $8.84 | $8.43 | $8.51 | 20 537 |
| Mar 30, 2020 | $9.02 | $9.02 | $8.69 | $8.74 | 72 052 |
| Mar 27, 2020 | $9.04 | $9.09 | $8.78 | $9.07 | 5 019 315 |
| Mar 26, 2020 | $9.21 | $9.73 | $9.21 | $9.69 | 17 092 |
| Mar 25, 2020 | $8.74 | $9.31 | $8.40 | $9.07 | 44 576 |
| Mar 24, 2020 | $8.34 | $8.70 | $8.33 | $8.44 | 10 104 |
| Mar 23, 2020 | $8.07 | $8.07 | $7.53 | $7.59 | 13 563 |
| Mar 20, 2020 | $8.78 | $8.95 | $8.29 | $8.43 | 70 950 |
| Mar 19, 2020 | $7.53 | $8.51 | $7.37 | $8.51 | 104 902 |
| Mar 18, 2020 | $8.49 | $9.10 | $7.03 | $7.17 | 64 699 |
| Mar 17, 2020 | $9.26 | $9.54 | $8.86 | $9.39 | 38 106 |
| Mar 16, 2020 | $9.00 | $9.95 | $9.00 | $9.00 | 171 360 |
| Mar 13, 2020 | $10.45 | $10.99 | $9.34 | $10.90 | 63 634 |
| Mar 12, 2020 | $10.11 | $10.11 | $8.55 | $9.52 | 52 061 |
| Mar 11, 2020 | $12.46 | $12.46 | $10.62 | $11.56 | 17 299 |
| Mar 10, 2020 | $12.52 | $12.87 | $12.20 | $12.87 | 23 113 |
| Mar 09, 2020 | $12.10 | $12.65 | $11.43 | $11.69 | 53 900 |
