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 |
| Aug 10, 2016 | $14.19 | $14.25 | $14.12 | $14.10 | 27 400 |
| Aug 09, 2016 | $14.24 | $14.33 | $14.13 | $14.21 | 14 300 |
| Aug 08, 2016 | $14.13 | $14.13 | $14.13 | $14.11 | 100 |
| Aug 05, 2016 | $14.09 | $14.14 | $14.09 | $14.12 | 1 000 |
| Aug 04, 2016 | $13.84 | $14.06 | $13.84 | $13.97 | 1 600 |
| Aug 03, 2016 | $13.48 | $13.69 | $13.48 | $13.65 | 3 900 |
| Aug 02, 2016 | $13.57 | $13.59 | $13.51 | $13.49 | 3 900 |
| Aug 01, 2016 | $13.71 | $13.77 | $13.58 | $13.58 | 7 900 |
| Jul 29, 2016 | $13.72 | $13.80 | $13.72 | $13.76 | 10 800 |
| Jul 28, 2016 | $13.40 | $13.53 | $13.33 | $13.35 | 22 400 |
| Jul 27, 2016 | $13.60 | $13.64 | $13.44 | $13.62 | 6 100 |
| Jul 26, 2016 | $13.69 | $13.69 | $13.57 | $13.60 | 3 700 |
| Jul 25, 2016 | $13.68 | $13.68 | $13.38 | $13.40 | 8 100 |
| Jul 22, 2016 | $13.42 | $13.64 | $13.42 | $13.62 | 1 200 |
| Jul 21, 2016 | $13.44 | $13.49 | $13.36 | $13.40 | 7 000 |
| Jul 20, 2016 | $13.65 | $13.65 | $13.48 | $13.49 | 800 |
| Jul 19, 2016 | $13.51 | $13.56 | $13.42 | $13.54 | 9 900 |
| Jul 18, 2016 | $13.40 | $13.51 | $13.40 | $13.46 | 11 800 |
| Jul 15, 2016 | $13.28 | $13.29 | $13.13 | $13.12 | 76 600 |
| Jul 14, 2016 | $13.32 | $13.47 | $13.32 | $13.31 | 91 900 |
| Jul 13, 2016 | $12.91 | $13.09 | $12.90 | $13.01 | 26 300 |
| Jul 12, 2016 | $13.11 | $13.23 | $12.91 | $12.89 | 16 600 |
| Jul 11, 2016 | $12.85 | $12.99 | $12.83 | $12.85 | 22 000 |
| Jul 08, 2016 | $12.58 | $12.79 | $12.50 | $12.66 | 137 200 |
| Jul 07, 2016 | $12.35 | $12.47 | $12.18 | $12.16 | 163 200 |
