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 |
| Mar 04, 2016 | $10.16 | $10.20 | $10.16 | $10.04 | 2 500 |
| Mar 03, 2016 | $9.62 | $9.88 | $9.61 | $9.73 | 1 300 |
| Mar 02, 2016 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| Mar 01, 2016 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| Feb 29, 2016 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| Feb 26, 2016 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| Feb 25, 2016 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| Feb 24, 2016 | $8.64 | $8.64 | $8.64 | $8.51 | 400 |
| Feb 23, 2016 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| Feb 22, 2016 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| Feb 19, 2016 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| Feb 18, 2016 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| Feb 17, 2016 | $8.58 | $8.70 | $8.58 | $8.47 | 700 |
| Feb 16, 2016 | $8.14 | $8.14 | $8.14 | $8.01 | 0 |
| Feb 12, 2016 | $8.14 | $8.14 | $8.14 | $8.01 | 200 |
| Feb 11, 2016 | $8.20 | $8.20 | $8.20 | $8.07 | 500 |
| Feb 10, 2016 | $8.46 | $8.46 | $8.46 | $8.33 | 0 |
| Feb 09, 2016 | $8.46 | $8.46 | $8.46 | $8.33 | 0 |
| Feb 08, 2016 | $8.46 | $8.46 | $8.46 | $8.33 | 1 000 |
| Feb 05, 2016 | $8.61 | $8.61 | $8.61 | $8.48 | 400 |
| Feb 04, 2016 | $8.66 | $8.66 | $8.65 | $8.52 | 1 900 |
| Feb 03, 2016 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
| Feb 02, 2016 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
| Feb 01, 2016 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
| Jan 29, 2016 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
