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 |
| Sep 15, 2016 | $13.54 | $13.68 | $13.43 | $13.56 | 14 800 |
| Sep 14, 2016 | $13.42 | $13.46 | $13.29 | $13.35 | 18 200 |
| Sep 13, 2016 | $13.75 | $13.75 | $13.31 | $13.39 | 11 300 |
| Sep 12, 2016 | $13.63 | $14.00 | $13.61 | $13.96 | 19 400 |
| Sep 09, 2016 | $14.25 | $14.25 | $13.84 | $13.82 | 5 600 |
| Sep 08, 2016 | $14.67 | $14.71 | $14.52 | $14.49 | 16 800 |
| Sep 07, 2016 | $14.57 | $14.63 | $14.49 | $14.58 | 27 600 |
| Sep 06, 2016 | $14.22 | $14.58 | $14.19 | $14.49 | 8 400 |
| Sep 02, 2016 | $14.16 | $14.29 | $14.12 | $14.15 | 299 700 |
| Sep 01, 2016 | $13.91 | $14.07 | $13.78 | $14.01 | 43 000 |
| Aug 31, 2016 | $14.08 | $14.09 | $13.85 | $13.91 | 7 700 |
| Aug 30, 2016 | $13.98 | $13.98 | $13.85 | $13.93 | 11 400 |
| Aug 29, 2016 | $13.73 | $14.06 | $13.73 | $13.95 | 21 600 |
| Aug 26, 2016 | $13.92 | $14.14 | $13.57 | $13.56 | 10 600 |
| Aug 25, 2016 | $13.82 | $13.82 | $13.64 | $13.72 | 21 600 |
| Aug 24, 2016 | $13.67 | $13.88 | $13.55 | $13.75 | 63 100 |
| Aug 23, 2016 | $13.92 | $14.02 | $13.76 | $13.74 | 7 600 |
| Aug 22, 2016 | $14.06 | $14.09 | $13.80 | $13.85 | 107 100 |
| Aug 19, 2016 | $14.03 | $14.16 | $14.03 | $14.14 | 5 400 |
| Aug 18, 2016 | $14.32 | $14.32 | $13.98 | $14.10 | 42 100 |
| Aug 17, 2016 | $14.07 | $14.15 | $13.87 | $14.09 | 278 600 |
| Aug 16, 2016 | $14.18 | $14.41 | $14.15 | $14.27 | 1 269 300 |
| Aug 15, 2016 | $14.31 | $14.34 | $14.17 | $14.15 | 15 200 |
| Aug 12, 2016 | $14.38 | $14.38 | $14.06 | $14.04 | 1 700 |
| Aug 11, 2016 | $14.25 | $14.31 | $14.14 | $14.29 | 3 100 |
