NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.45
-0.120 (-1.04%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $11.91 | Friday, 10th May 2024 FBZ stock ended at $11.45. This is 1.04% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.05% from a day low at $11.45 to a day high of $11.57. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $13.94 | $14.14 | $13.94 | $14.03 | 18 986 |
| Dec 30, 2016 | $13.83 | $13.83 | $13.66 | $13.67 | 5 162 |
| Dec 29, 2016 | $13.75 | $13.91 | $13.73 | $13.83 | 6 001 |
| Dec 28, 2016 | $13.52 | $13.70 | $13.52 | $13.62 | 9 246 |
| Dec 27, 2016 | $13.30 | $13.47 | $13.30 | $13.47 | 9 984 |
| Dec 23, 2016 | $13.11 | $13.30 | $13.11 | $13.24 | 3 450 |
| Dec 22, 2016 | $12.87 | $13.10 | $12.82 | $13.09 | 40 772 |
| Dec 21, 2016 | $13.27 | $13.27 | $12.80 | $12.91 | 41 059 |
| Dec 20, 2016 | $12.83 | $12.86 | $12.76 | $12.79 | 35 328 |
| Dec 19, 2016 | $12.99 | $12.99 | $12.80 | $12.86 | 20 859 |
| Dec 16, 2016 | $13.03 | $13.06 | $12.84 | $12.91 | 25 326 |
| Dec 15, 2016 | $12.78 | $13.01 | $12.78 | $12.94 | 59 129 |
| Dec 14, 2016 | $13.20 | $13.22 | $12.82 | $12.85 | 12 976 |
| Dec 13, 2016 | $13.14 | $13.31 | $13.14 | $13.24 | 28 858 |
| Dec 12, 2016 | $13.08 | $13.19 | $13.07 | $13.11 | 74 797 |
| Dec 09, 2016 | $13.31 | $13.33 | $13.17 | $13.19 | 25 599 |
| Dec 08, 2016 | $13.20 | $13.27 | $13.14 | $13.26 | 27 298 |
| Dec 07, 2016 | $13.22 | $13.27 | $13.11 | $13.25 | 28 756 |
| Dec 06, 2016 | $12.93 | $13.11 | $12.93 | $13.10 | 8 067 |
| Dec 05, 2016 | $12.64 | $12.86 | $12.64 | $12.85 | 6 272 |
| Dec 02, 2016 | $12.68 | $12.82 | $12.66 | $12.68 | 7 142 |
| Dec 01, 2016 | $13.08 | $13.08 | $12.57 | $12.65 | 23 445 |
| Nov 30, 2016 | $13.49 | $13.58 | $13.36 | $13.36 | 24 047 |
| Nov 29, 2016 | $13.41 | $13.55 | $13.32 | $13.35 | 12 479 |
| Nov 28, 2016 | $13.30 | $13.63 | $13.30 | $13.58 | 20 027 |
