NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$11.24
-0.170 (-1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.25 | Wednesday, 24th Apr 2024 FBZ stock ended at $11.24. This is 1.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.357% from a day low at $11.21 to a day high of $11.25. |
| 90 days | $11.03 | $12.30 | |
| 52 weeks | $9.61 | $12.33 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| Jul 07, 2023 | $10.94 | $11.01 | $10.82 | $10.93 | 18 781 |
| Jul 06, 2023 | $10.76 | $10.88 | $10.58 | $10.58 | 3 206 |
| Jul 05, 2023 | $10.85 | $11.07 | $10.85 | $11.01 | 1 385 |
| Jul 03, 2023 | $11.11 | $11.20 | $11.05 | $11.05 | 844 |
| Jun 30, 2023 | $11.09 | $11.09 | $10.90 | $11.03 | 1 970 |
| Jun 29, 2023 | $10.87 | $10.91 | $10.74 | $10.82 | 2 572 |
| Jun 28, 2023 | $10.78 | $10.78 | $10.67 | $10.74 | 385 |
| Jun 27, 2023 | $11.05 | $11.05 | $10.84 | $10.90 | 842 |
| Jun 26, 2023 | $11.39 | $11.39 | $11.33 | $11.33 | 127 |
| Jun 23, 2023 | $11.38 | $11.51 | $11.29 | $11.40 | 2 102 |
| Jun 22, 2023 | $11.45 | $11.33 | $11.23 | $11.33 | 1 226 |
| Jun 21, 2023 | $11.45 | $11.42 | $11.37 | $11.41 | 27 718 |
| Jun 20, 2023 | $11.29 | $11.43 | $11.26 | $11.39 | 15 270 |
| Jun 16, 2023 | $11.17 | $11.38 | $11.17 | $11.25 | 1 396 |
| Jun 15, 2023 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| Jun 14, 2023 | $11.03 | $11.16 | $11.03 | $11.16 | 479 |
| Jun 13, 2023 | $11.09 | $11.09 | $11.09 | $11.09 | 970 |
| Jun 12, 2023 | $11.04 | $11.04 | $11.00 | $11.00 | 744 |
| Jun 09, 2023 | $10.85 | $11.04 | $10.85 | $11.04 | 1 114 |
| Jun 08, 2023 | $10.80 | $10.80 | $10.80 | $10.80 | 226 |
| Jun 07, 2023 | $10.80 | $10.80 | $10.72 | $10.75 | 1 866 |
| Jun 06, 2023 | $10.68 | $10.68 | $10.67 | $10.68 | 1 001 |
| Jun 05, 2023 | $10.50 | $10.50 | $10.49 | $10.49 | 1 004 |
| Jun 02, 2023 | $10.54 | $10.54 | $10.48 | $10.54 | 1 307 |
