NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.25
+0.142 (+1.28%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.29 | Friday, 19th Apr 2024 FBZ stock ended at $11.25. This is 1.28% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $11.11 to a day high of $11.25. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-09-13 | $10.69 | $10.83 | $10.69 | $10.74 | 403 |
| 2023-09-12 | $10.59 | $10.62 | $10.43 | $10.56 | 1 512 |
| 2023-09-11 | $10.37 | $10.50 | $10.37 | $10.50 | 1 790 |
| 2023-09-08 | $10.23 | $10.28 | $10.23 | $10.28 | 1 415 |
| 2023-09-07 | $10.30 | $10.39 | $10.15 | $10.21 | 16 324 |
| 2023-09-06 | $10.51 | $10.53 | $10.46 | $10.46 | 1 135 |
| 2023-09-05 | $10.43 | $10.55 | $10.42 | $10.52 | 5 010 |
| 2023-09-01 | $10.69 | $10.66 | $10.59 | $10.59 | 922 |
| 2023-08-31 | $10.56 | $10.61 | $10.42 | $10.42 | 1 205 |
| 2023-08-30 | $10.82 | $10.82 | $10.82 | $10.82 | 180 |
| 2023-08-29 | $10.80 | $10.95 | $10.80 | $10.86 | 2 730 |
| 2023-08-28 | $10.60 | $10.72 | $10.60 | $10.72 | 226 |
| 2023-08-25 | $10.79 | $10.79 | $10.62 | $10.65 | 707 |
| 2023-08-24 | $10.83 | $10.83 | $10.71 | $10.76 | 8 441 |
| 2023-08-23 | $10.81 | $10.83 | $10.58 | $10.79 | 619 |
| 2023-08-22 | $10.46 | $10.46 | $10.44 | $10.44 | 20 659 |
| 2023-08-21 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-18 | $10.45 | $10.45 | $10.29 | $10.43 | 687 |
| 2023-08-17 | $10.40 | $10.40 | $10.34 | $10.34 | 201 |
| 2023-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | 1 411 |
| 2023-08-15 | $10.58 | $10.67 | $10.58 | $10.58 | 512 |
| 2023-08-14 | $10.67 | $10.70 | $10.60 | $10.61 | 20 657 |
| 2023-08-11 | $10.88 | $10.88 | $10.79 | $10.79 | 1 288 |
| 2023-08-10 | $11.03 | $11.04 | $10.85 | $10.86 | 1 224 |
