NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.24
-0.288 (-2.50%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Tuesday, 30th Apr 2024 FBZ stock ended at $11.24. This is 2.50% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.0997% from a day low at $11.23 to a day high of $11.24. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
| Jan 29, 2016 | $7.79 | $7.79 | $7.79 | $7.67 | 0 |
| Jan 28, 2016 | $7.79 | $7.79 | $7.72 | $7.67 | 500 |
| Jan 27, 2016 | $7.63 | $7.63 | $7.63 | $7.51 | 0 |
| Jan 26, 2016 | $7.51 | $7.63 | $7.51 | $7.51 | 3 100 |
| Jan 25, 2016 | $7.76 | $7.76 | $7.73 | $7.61 | 1 300 |
| Jan 22, 2016 | $7.51 | $7.51 | $7.51 | $7.39 | 0 |
| Jan 21, 2016 | $7.51 | $7.51 | $7.51 | $7.39 | 0 |
| Jan 20, 2016 | $7.49 | $7.51 | $7.49 | $7.39 | 800 |
| Jan 19, 2016 | $7.69 | $7.69 | $7.69 | $7.57 | 200 |
| Jan 15, 2016 | $7.81 | $7.81 | $7.81 | $7.69 | 400 |
| Jan 14, 2016 | $8.00 | $8.00 | $8.00 | $7.88 | 200 |
| Jan 13, 2016 | $8.23 | $8.23 | $8.01 | $7.94 | 700 |
| Jan 12, 2016 | $8.08 | $8.10 | $8.08 | $7.97 | 500 |
| Jan 11, 2016 | $8.17 | $8.17 | $8.17 | $8.04 | 0 |
| Jan 08, 2016 | $8.17 | $8.17 | $8.17 | $8.04 | 0 |
| Jan 07, 2016 | $8.17 | $8.17 | $8.17 | $8.04 | 100 |
| Jan 06, 2016 | $8.54 | $8.54 | $8.54 | $8.41 | 0 |
| Jan 05, 2016 | $8.54 | $8.54 | $8.54 | $8.41 | 100 |
