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 |
| Mar 06, 2020 | $13.45 | $13.77 | $13.31 | $13.61 | 28 442 |
| Mar 05, 2020 | $14.74 | $14.74 | $14.01 | $14.18 | 27 199 |
| Mar 04, 2020 | $15.15 | $15.30 | $14.99 | $15.11 | 8 623 |
| Mar 03, 2020 | $15.67 | $15.72 | $14.77 | $14.87 | 24 363 |
| Mar 02, 2020 | $14.91 | $15.18 | $14.71 | $15.06 | 43 444 |
| Feb 28, 2020 | $14.04 | $14.50 | $14.00 | $14.50 | 138 729 |
| Feb 27, 2020 | $14.68 | $15.04 | $14.59 | $14.65 | 185 292 |
| Feb 26, 2020 | $15.32 | $15.79 | $15.14 | $15.18 | 25 387 |
| Feb 25, 2020 | $15.92 | $15.92 | $15.44 | $15.44 | 7 823 |
| Feb 24, 2020 | $16.00 | $16.05 | $15.41 | $15.79 | 12 697 |
| Feb 21, 2020 | $16.46 | $16.61 | $16.43 | $16.52 | 9 699 |
| Feb 20, 2020 | $16.78 | $16.78 | $16.46 | $16.55 | 20 106 |
| Feb 19, 2020 | $16.75 | $16.94 | $16.75 | $16.94 | 1 332 |
| Feb 18, 2020 | $16.82 | $16.82 | $16.62 | $16.71 | 4 153 |
| Feb 14, 2020 | $16.83 | $16.85 | $16.76 | $16.84 | 1 611 |
| Feb 13, 2020 | $16.78 | $16.92 | $16.76 | $16.83 | 11 035 |
| Feb 12, 2020 | $16.72 | $16.91 | $16.72 | $16.90 | 6 012 |
| Feb 11, 2020 | $16.53 | $16.69 | $16.52 | $16.69 | 9 114 |
| Feb 10, 2020 | $16.45 | $16.49 | $16.02 | $16.16 | 10 531 |
| Feb 07, 2020 | $16.84 | $16.84 | $16.47 | $16.56 | 14 500 |
| Feb 06, 2020 | $17.39 | $17.39 | $16.89 | $16.90 | 46 843 |
| Feb 05, 2020 | $17.58 | $17.60 | $17.35 | $17.41 | 5 867 |
| Feb 04, 2020 | $17.51 | $17.57 | $17.32 | $17.33 | 16 312 |
| Feb 03, 2020 | $17.01 | $17.36 | $17.01 | $17.22 | 6 737 |
| Jan 31, 2020 | $16.90 | $17.09 | $16.70 | $16.78 | 17 745 |
