First Trust Brazil AlphaDEX® Fund (FBZ) Historical Stock Data
11.81 ↑0.28 (2.38%)
As of May 3, 2024, 11:47am EST.
Historical Data
In the past 30 trading days, FBZ is up 0.13% a day on average. There have been 20 days where First Trust Brazil AlphaDEX® Fund closed green and 10 days where FBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.80 | 11.81 | ↑$0.01 (0.07%) | 11.80 | 11.85 | 1.48K |
| 2024-05-02 | 11.54 | 11.54 | ↑$0.00 (0.00%) | 11.54 | 11.54 | 30 |
| 2024-05-01 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.15 | 11.22 | 2.02K |
| 2024-04-30 | 11.23 | 11.24 | ↑$0.01 (0.10%) | 11.23 | 11.24 | 182 |
| 2024-04-29 | 11.49 | 11.53 | ↑$0.04 (0.33%) | 11.49 | 11.53 | 1.01K |
| 2024-04-26 | 11.47 | 11.51 | ↑$0.04 (0.32%) | 11.43 | 11.51 | 573 |
| 2024-04-25 | 11.15 | 11.21 | ↑$0.06 (0.54%) | 11.15 | 11.21 | 864 |
| 2024-04-24 | 11.21 | 11.24 | ↑$0.03 (0.27%) | 11.21 | 11.25 | 562 |
| 2024-04-23 | 11.23 | 11.41 | ↑$0.18 (1.60%) | 11.23 | 11.41 | 1.78K |
| 2024-04-22 | 11.18 | 11.33 | ↑$0.15 (1.34%) | 11.18 | 11.33 | 3.48K |
| 2024-04-19 | 11.18 | 11.25 | ↑$0.07 (0.62%) | 11.18 | 11.25 | 1.07K |
| 2024-04-18 | 11.03 | 11.11 | ↑$0.08 (0.74%) | 11.03 | 11.11 | 1.92K |
| 2024-04-17 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.15 | 11.16 | 1.40K |
| 2024-04-16 | 11.11 | 11.14 | ↑$0.03 (0.23%) | 11.10 | 11.16 | 1.06K |
| 2024-04-15 | 11.50 | 11.44 | ↓$0.06 (-0.52%) | 11.44 | 11.50 | 2.20K |
| 2024-04-12 | 11.52 | 11.51 | ↓$0.01 (-0.09%) | 11.51 | 11.55 | 1.95K |
| 2024-04-11 | 11.78 | 11.85 | ↑$0.07 (0.59%) | 11.78 | 11.85 | 213 |
| 2024-04-10 | 11.89 | 11.91 | ↑$0.01 (0.13%) | 11.89 | 11.91 | 645 |
| 2024-04-09 | 12.23 | 12.25 | ↑$0.02 (0.16%) | 12.23 | 12.25 | 1.40K |
| 2024-04-08 | 12.18 | 12.16 | ↓$0.02 (-0.12%) | 12.16 | 12.18 | 1.17K |
| 2024-04-05 | 12.01 | 11.96 | ↓$0.05 (-0.42%) | 11.96 | 12.02 | 496 |
| 2024-04-04 | 12.22 | 12.03 | ↓$0.19 (-1.54%) | 12.03 | 12.22 | 1.40K |
| 2024-04-03 | 11.83 | 11.92 | ↑$0.09 (0.76%) | 11.83 | 12.01 | 4.72K |
| 2024-04-02 | 11.93 | 11.95 | ↑$0.02 (0.18%) | 11.93 | 11.95 | 220 |
| 2024-04-01 | 12.01 | 11.85 | ↓$0.16 (-1.33%) | 11.85 | 12.01 | 18.12K |
| 2024-03-28 | 12.18 | 12.15 | ↓$0.03 (-0.21%) | 12.09 | 12.18 | 14.79K |
| 2024-03-27 | 12.09 | 12.14 | ↑$0.05 (0.42%) | 12.09 | 12.14 | 2.30K |
| 2024-03-26 | 12.10 | 12.10 | ↑$0.00 (0.00%) | 12.10 | 12.10 | 99 |
| 2024-03-25 | 12.10 | 12.07 | ↓$0.03 (-0.25%) | 12.05 | 12.10 | 5.12K |
| 2024-03-22 | 12.04 | 12.03 | ↓$0.01 (-0.07%) | 12.03 | 12.04 | 426 |
Create an account or log in to view more rows.
$FBZ when is earnings
$FBZ Very bullish action
$FBZ Holding Strong since January ??????????
$FBZ oh my!
$FBZ when is earnings
$FBZ watch for a morning dip and rip
$FBZ Any red I see I shall buy
$FBZ getting this mare ready to run today
$FBZ looks good
$FBZ is it Monday yet?