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 |
| Oct 20, 2016 | $15.08 | $15.32 | $15.08 | $15.25 | 10 100 |
| Oct 19, 2016 | $15.17 | $15.19 | $15.03 | $15.13 | 41 700 |
| Oct 18, 2016 | $14.98 | $15.17 | $14.91 | $15.09 | 7 100 |
| Oct 17, 2016 | $14.61 | $14.85 | $14.61 | $14.75 | 10 500 |
| Oct 14, 2016 | $14.75 | $14.88 | $14.62 | $14.62 | 17 600 |
| Oct 13, 2016 | $14.36 | $14.66 | $14.31 | $14.58 | 7 100 |
| Oct 12, 2016 | $14.50 | $14.50 | $14.42 | $14.42 | 2 500 |
| Oct 11, 2016 | $14.42 | $14.56 | $14.36 | $14.46 | 5 400 |
| Oct 10, 2016 | $14.51 | $14.53 | $14.43 | $14.47 | 20 400 |
| Oct 07, 2016 | $14.50 | $14.50 | $14.26 | $14.37 | 6 400 |
| Oct 06, 2016 | $14.20 | $14.34 | $14.19 | $14.30 | 6 000 |
| Oct 05, 2016 | $14.10 | $14.31 | $14.10 | $14.20 | 5 800 |
| Oct 04, 2016 | $14.08 | $14.12 | $13.81 | $13.87 | 14 000 |
| Oct 03, 2016 | $13.94 | $14.18 | $13.94 | $14.13 | 7 500 |
| Sep 30, 2016 | $13.80 | $13.91 | $13.72 | $13.72 | 13 100 |
| Sep 29, 2016 | $14.20 | $14.21 | $13.79 | $13.81 | 5 600 |
| Sep 28, 2016 | $14.01 | $14.19 | $13.89 | $14.19 | 5 600 |
| Sep 27, 2016 | $13.78 | $13.95 | $13.70 | $13.93 | 31 400 |
| Sep 26, 2016 | $13.91 | $13.91 | $13.71 | $13.71 | 5 900 |
| Sep 23, 2016 | $14.12 | $14.16 | $13.87 | $13.88 | 6 700 |
| Sep 22, 2016 | $14.33 | $14.33 | $14.04 | $14.07 | 18 500 |
| Sep 21, 2016 | $13.89 | $14.10 | $13.76 | $14.10 | 27 100 |
| Sep 20, 2016 | $13.80 | $13.87 | $13.75 | $13.73 | 63 200 |
| Sep 19, 2016 | $13.73 | $13.80 | $13.60 | $13.69 | 4 700 |
| Sep 16, 2016 | $13.51 | $13.63 | $13.49 | $13.56 | 2 600 |
