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 |
| 2023-10-18 | $9.87 | $9.94 | $9.71 | $9.71 | 4 030 |
| 2023-10-17 | $9.98 | $10.18 | $9.98 | $10.09 | 6 629 |
| 2023-10-16 | $10.06 | $10.13 | $10.05 | $10.08 | 883 |
| 2023-10-13 | $10.05 | $10.10 | $9.92 | $9.95 | 8 413 |
| 2023-10-12 | $9.94 | $10.10 | $9.92 | $9.92 | 628 |
| 2023-10-11 | $10.08 | $10.08 | $10.08 | $10.08 | 1 555 |
| 2023-10-10 | $9.86 | $10.12 | $9.86 | $10.08 | 10 150 |
| 2023-10-09 | $9.61 | $9.84 | $9.61 | $9.83 | 924 |
| 2023-10-06 | $9.62 | $9.72 | $9.62 | $9.72 | 7 388 |
| 2023-10-05 | $9.66 | $9.66 | $9.64 | $9.64 | 1 872 |
| 2023-10-04 | $9.76 | $9.78 | $9.73 | $9.78 | 2 547 |
| 2023-10-03 | $9.88 | $9.94 | $9.63 | $9.63 | 4 114 |
| 2023-10-02 | $9.99 | $10.05 | $9.91 | $9.91 | 812 |
| 2023-09-29 | $10.18 | $10.29 | $10.02 | $10.10 | 2 178 |
| 2023-09-28 | $10.04 | $10.04 | $9.97 | $10.03 | 912 |
| 2023-09-27 | $10.02 | $10.02 | $9.82 | $9.88 | 85 906 |
| 2023-09-26 | $10.14 | $10.14 | $10.02 | $10.02 | 2 846 |
| 2023-09-25 | $10.26 | $10.28 | $10.18 | $10.25 | 2 943 |
| 2023-09-22 | $10.39 | $10.47 | $10.39 | $10.39 | 106 |
| 2023-09-21 | $10.42 | $10.54 | $10.41 | $10.45 | 1 987 |
| 2023-09-20 | $10.80 | $10.88 | $10.73 | $10.73 | 2 014 |
| 2023-09-19 | $10.71 | $10.71 | $10.71 | $10.71 | 414 |
| 2023-09-18 | $10.86 | $10.86 | $10.81 | $10.81 | 1 344 |
| 2023-09-15 | $10.88 | $10.98 | $10.80 | $10.85 | 412 |
| 2023-09-14 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
