NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.11
-0.0524 (-0.470%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.29 | Thursday, 18th Apr 2024 FBZ stock ended at $11.11. This is 0.470% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.740% from a day low at $11.03 to a day high of $11.11. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $10.90 | $10.91 | $10.90 | $10.91 | 225 |
| 2023-08-07 | $10.97 | $11.00 | $10.90 | $10.96 | 4 278 |
| 2023-08-04 | $11.12 | $11.12 | $10.97 | $10.97 | 7 657 |
| 2023-08-03 | $11.22 | $11.22 | $11.09 | $11.09 | 742 |
| 2023-08-02 | $11.46 | $11.46 | $11.18 | $11.23 | 2 477 |
| 2023-08-01 | $11.40 | $11.47 | $11.35 | $11.46 | 11 937 |
| 2023-07-31 | $11.50 | $11.55 | $11.43 | $11.54 | 2 295 |
| 2023-07-28 | $11.36 | $11.40 | $11.28 | $11.28 | 4 683 |
| 2023-07-27 | $11.52 | $11.52 | $11.26 | $11.26 | 932 |
| 2023-07-26 | $11.39 | $11.45 | $11.39 | $11.45 | 531 |
| 2023-07-25 | $11.53 | $11.57 | $11.34 | $11.36 | 4 045 |
| 2023-07-24 | $11.26 | $11.34 | $11.16 | $11.34 | 999 |
| 2023-07-21 | $11.16 | $11.16 | $11.16 | $11.16 | 111 |
| 2023-07-20 | $10.92 | $10.98 | $10.92 | $10.98 | 119 |
| 2023-07-19 | $10.93 | $10.93 | $10.93 | $10.93 | 100 |
| 2023-07-18 | $11.05 | $11.05 | $10.98 | $11.00 | 10 874 |
| 2023-07-17 | $10.86 | $10.94 | $10.86 | $10.94 | 433 |
| 2023-07-14 | $10.94 | $10.94 | $10.93 | $10.93 | 207 |
| 2023-07-13 | $11.10 | $11.15 | $11.10 | $11.11 | 915 |
| 2023-07-12 | $10.96 | $10.96 | $10.90 | $10.90 | 604 |
| 2023-07-11 | $10.61 | $10.75 | $10.61 | $10.75 | 1 135 |
| 2023-07-10 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2023-07-07 | $10.94 | $11.01 | $10.82 | $10.93 | 18 781 |
| 2023-07-06 | $10.76 | $10.88 | $10.58 | $10.58 | 3 206 |
| 2023-07-05 | $10.85 | $11.07 | $10.85 | $11.01 | 1 385 |
