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 |
| Jul 06, 2016 | $12.58 | $12.58 | $12.18 | $12.29 | 70 400 |
| Jul 05, 2016 | $12.80 | $12.80 | $12.47 | $12.62 | 36 300 |
| Jul 01, 2016 | $12.98 | $12.98 | $12.61 | $12.90 | 8 319 400 |
| Jun 30, 2016 | $12.93 | $12.94 | $12.64 | $12.79 | 204 600 |
| Jun 29, 2016 | $12.50 | $12.78 | $12.50 | $12.65 | 367 900 |
| Jun 28, 2016 | $12.00 | $12.17 | $12.00 | $12.15 | 20 800 |
| Jun 27, 2016 | $11.68 | $11.92 | $11.55 | $11.90 | 60 900 |
| Jun 24, 2016 | $11.99 | $11.99 | $11.99 | $11.97 | 0 |
| Jun 23, 2016 | $11.79 | $11.99 | $11.79 | $11.97 | 1 100 |
| Jun 22, 2016 | $11.65 | $11.65 | $11.51 | $11.51 | 1 500 |
| Jun 21, 2016 | $11.54 | $11.54 | $11.54 | $11.37 | 0 |
| Jun 20, 2016 | $11.57 | $11.57 | $11.54 | $11.37 | 1 300 |
| Jun 17, 2016 | $11.31 | $11.31 | $11.31 | $11.15 | 400 |
| Jun 16, 2016 | $10.71 | $10.71 | $10.71 | $10.55 | 500 |
| Jun 15, 2016 | $10.88 | $10.88 | $10.88 | $10.72 | 100 |
| Jun 14, 2016 | $10.93 | $10.95 | $10.93 | $10.79 | 1 200 |
| Jun 13, 2016 | $11.11 | $11.12 | $11.11 | $10.96 | 300 |
| Jun 10, 2016 | $11.68 | $11.68 | $11.68 | $11.51 | 0 |
| Jun 09, 2016 | $11.64 | $11.69 | $11.64 | $11.51 | 1 500 |
| Jun 08, 2016 | $11.77 | $11.77 | $11.77 | $11.60 | 200 |
| Jun 07, 2016 | $11.33 | $11.35 | $11.33 | $11.18 | 9 800 |
| Jun 06, 2016 | $11.25 | $11.36 | $11.25 | $11.20 | 13 500 |
| Jun 03, 2016 | $11.12 | $11.13 | $11.12 | $10.96 | 800 |
| Jun 02, 2016 | $10.50 | $10.50 | $10.50 | $10.35 | 0 |
| Jun 01, 2016 | $10.50 | $10.50 | $10.50 | $10.35 | 300 |
