NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.11
-0.0524 (-0.470%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.29 | Thursday, 18th Apr 2024 FBZ stock ended at $11.11. This is 0.470% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.740% from a day low at $11.03 to a day high of $11.11. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $11.22 | $11.22 | $11.14 | $11.14 | 2 427 |
| 2023-11-21 | $11.11 | $11.11 | $11.03 | $11.03 | 703 |
| 2023-11-20 | $11.17 | $11.17 | $11.17 | $11.17 | 532 |
| 2023-11-17 | $11.18 | $11.18 | $11.12 | $11.16 | 3 180 |
| 2023-11-16 | $11.15 | $11.20 | $11.14 | $11.20 | 1 438 |
| 2023-11-15 | $11.12 | $11.12 | $11.12 | $11.12 | 185 |
| 2023-11-14 | $11.09 | $11.09 | $11.01 | $11.08 | 2 390 |
| 2023-11-13 | $10.62 | $10.78 | $10.62 | $10.78 | 2 106 |
| 2023-11-10 | $10.59 | $10.73 | $10.59 | $10.73 | 883 |
| 2023-11-09 | $10.51 | $10.52 | $10.48 | $10.52 | 1 316 |
| 2023-11-08 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-11-07 | $10.61 | $10.68 | $10.56 | $10.68 | 2 059 |
| 2023-11-06 | $10.45 | $10.51 | $10.43 | $10.45 | 1 159 |
| 2023-11-03 | $10.45 | $10.52 | $10.26 | $10.52 | 5 619 |
| 2023-11-02 | $10.15 | $10.26 | $10.13 | $10.21 | 26 293 |
| 2023-11-01 | $9.85 | $10.06 | $9.85 | $10.06 | 238 |
| 2023-10-31 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2023-10-30 | $9.90 | $10.03 | $9.67 | $9.67 | 663 |
| 2023-10-27 | $10.06 | $10.17 | $9.83 | $9.83 | 613 |
| 2023-10-26 | $10.02 | $10.07 | $9.98 | $10.07 | 539 |
| 2023-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | 323 |
| 2023-10-24 | $10.01 | $10.02 | $9.96 | $9.96 | 1 056 |
| 2023-10-23 | $9.94 | $10.00 | $9.94 | $9.99 | 2 393 |
| 2023-10-20 | $9.85 | $9.89 | $9.80 | $9.83 | 551 |
| 2023-10-19 | $9.93 | $10.03 | $9.76 | $9.83 | 1 774 |
