NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.51
+0.297 (+2.65%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Friday, 26th Apr 2024 FBZ stock ended at $11.51. This is 2.65% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.673% from a day low at $11.43 to a day high of $11.51. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $11.13 | $11.19 | $11.09 | $11.03 | 19 100 |
| Apr 08, 2016 | $10.63 | $10.83 | $10.63 | $10.67 | 1 400 |
| Apr 07, 2016 | $10.42 | $10.42 | $10.42 | $10.27 | 0 |
| Apr 06, 2016 | $10.42 | $10.42 | $10.42 | $10.27 | 200 |
| Apr 05, 2016 | $10.46 | $10.52 | $10.46 | $10.37 | 900 |
| Apr 04, 2016 | $11.01 | $11.01 | $10.66 | $10.54 | 23 500 |
| Apr 01, 2016 | $11.23 | $11.23 | $11.21 | $11.05 | 800 |
| Mar 31, 2016 | $11.18 | $11.18 | $10.88 | $10.72 | 1 800 |
| Mar 30, 2016 | $11.22 | $11.30 | $11.20 | $11.08 | 1 300 |
| Mar 29, 2016 | $11.05 | $11.05 | $11.05 | $10.89 | 300 |
| Mar 28, 2016 | $10.88 | $10.88 | $10.83 | $10.67 | 2 100 |
| Mar 24, 2016 | $10.86 | $10.86 | $10.86 | $10.70 | 0 |
| Mar 23, 2016 | $11.03 | $11.03 | $10.86 | $10.70 | 200 |
| Mar 22, 2016 | $11.22 | $11.32 | $11.22 | $11.14 | 400 |
| Mar 21, 2016 | $11.16 | $11.19 | $11.16 | $11.02 | 1 500 |
| Mar 18, 2016 | $10.99 | $10.99 | $10.99 | $10.82 | 0 |
| Mar 17, 2016 | $10.73 | $10.99 | $10.73 | $10.82 | 600 |
| Mar 16, 2016 | $9.80 | $10.11 | $9.79 | $9.95 | 6 800 |
| Mar 15, 2016 | $10.24 | $10.24 | $9.83 | $9.73 | 2 400 |
| Mar 14, 2016 | $10.84 | $10.87 | $10.62 | $10.46 | 2 900 |
| Mar 11, 2016 | $10.85 | $10.89 | $10.85 | $10.72 | 2 800 |
| Mar 10, 2016 | $10.63 | $10.74 | $10.63 | $10.57 | 900 |
| Mar 09, 2016 | $10.55 | $10.55 | $10.42 | $10.26 | 2 900 |
| Mar 08, 2016 | $10.20 | $10.20 | $10.20 | $10.04 | 0 |
| Mar 07, 2016 | $10.20 | $10.20 | $10.20 | $10.04 | 0 |
