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 |
| Nov 25, 2016 | $13.27 | $13.32 | $13.21 | $13.21 | 4 867 |
| Nov 23, 2016 | $13.23 | $13.43 | $13.23 | $13.43 | 9 271 |
| Nov 22, 2016 | $13.73 | $13.73 | $13.51 | $13.54 | 22 077 |
| Nov 21, 2016 | $13.29 | $13.52 | $13.29 | $13.49 | 15 430 |
| Nov 18, 2016 | $13.13 | $13.27 | $13.18 | $13.19 | 33 116 |
| Nov 17, 2016 | $13.27 | $13.38 | $12.97 | $13.02 | 8 557 |
| Nov 16, 2016 | $13.22 | $13.29 | $13.04 | $13.22 | 23 248 |
| Nov 15, 2016 | $13.38 | $13.40 | $13.14 | $13.32 | 21 522 |
| Nov 14, 2016 | $13.00 | $13.00 | $12.69 | $12.92 | 145 282 |
| Nov 11, 2016 | $13.16 | $13.36 | $12.66 | $13.11 | 47 965 |
| Nov 10, 2016 | $14.10 | $14.10 | $13.46 | $13.46 | 10 662 |
| Nov 09, 2016 | $14.64 | $14.97 | $14.58 | $14.72 | 85 040 |
| Nov 08, 2016 | $15.10 | $15.25 | $15.09 | $15.14 | 17 841 |
| Nov 07, 2016 | $15.13 | $15.13 | $14.91 | $15.07 | 10 100 |
| Nov 04, 2016 | $14.38 | $14.84 | $14.38 | $14.50 | 14 400 |
| Nov 03, 2016 | $14.92 | $14.92 | $14.49 | $14.49 | 7 400 |
| Nov 02, 2016 | $14.67 | $14.78 | $14.44 | $14.59 | 25 100 |
| Nov 01, 2016 | $15.35 | $15.36 | $14.78 | $14.87 | 88 900 |
| Oct 31, 2016 | $15.42 | $15.53 | $15.31 | $15.37 | 35 600 |
| Oct 28, 2016 | $15.27 | $15.38 | $15.16 | $15.19 | 207 800 |
| Oct 27, 2016 | $15.40 | $15.53 | $15.35 | $15.41 | 7 100 |
| Oct 26, 2016 | $15.39 | $15.45 | $15.23 | $15.31 | 30 800 |
| Oct 25, 2016 | $15.38 | $15.53 | $15.30 | $15.45 | 4 200 |
| Oct 24, 2016 | $15.52 | $15.52 | $15.38 | $15.38 | 7 100 |
| Oct 21, 2016 | $15.07 | $15.30 | $15.07 | $15.19 | 6 000 |
