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 |
| May 31, 2016 | $10.46 | $10.64 | $10.46 | $10.35 | 3 000 |
| May 27, 2016 | $10.72 | $10.72 | $10.72 | $10.56 | 0 |
| May 26, 2016 | $10.72 | $10.72 | $10.72 | $10.56 | 0 |
| May 25, 2016 | $10.72 | $10.72 | $10.72 | $10.56 | 0 |
| May 24, 2016 | $10.83 | $10.96 | $10.72 | $10.56 | 1 500 |
| May 23, 2016 | $10.77 | $10.77 | $10.77 | $10.61 | 200 |
| May 20, 2016 | $11.03 | $11.03 | $11.03 | $10.87 | 500 |
| May 19, 2016 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| May 18, 2016 | $11.09 | $11.15 | $11.09 | $10.99 | 800 |
| May 17, 2016 | $11.27 | $11.27 | $11.27 | $11.11 | 400 |
| May 16, 2016 | $11.57 | $11.57 | $11.57 | $11.40 | 200 |
| May 13, 2016 | $11.50 | $11.50 | $11.50 | $11.33 | 800 |
| May 12, 2016 | $11.73 | $11.99 | $11.56 | $11.82 | 900 |
| May 11, 2016 | $11.84 | $11.84 | $11.83 | $11.66 | 500 |
| May 10, 2016 | $11.41 | $11.60 | $11.41 | $11.43 | 1 300 |
| May 09, 2016 | $10.81 | $10.81 | $10.76 | $10.63 | 7 000 |
| May 06, 2016 | $11.38 | $11.38 | $11.38 | $11.21 | 0 |
| May 05, 2016 | $11.38 | $11.38 | $11.38 | $11.21 | 0 |
| May 04, 2016 | $11.38 | $11.38 | $11.38 | $11.21 | 200 |
| May 03, 2016 | $11.48 | $11.48 | $11.48 | $11.31 | 100 |
| May 02, 2016 | $11.76 | $11.76 | $11.65 | $11.48 | 400 |
| Apr 29, 2016 | $11.92 | $11.92 | $11.81 | $11.64 | 3 100 |
| Apr 28, 2016 | $11.81 | $11.86 | $11.81 | $11.69 | 2 600 |
| Apr 27, 2016 | $11.61 | $11.78 | $11.61 | $11.61 | 2 200 |
| Apr 26, 2016 | $11.55 | $11.55 | $11.55 | $11.38 | 200 |
