First Trust Brazil AlphaDEX® Fund (FBZ) Historical Stock Data
11.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBZ is up 0.18% a day on average. There have been 18 days where First Trust Brazil AlphaDEX® Fund closed green and 12 days where FBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 11.46 | 11.52 | ↑$0.06 (0.52%) | 11.46 | 11.52 | 282 |
| 2025-07-10 | 11.49 | 11.60 | ↑$0.11 (0.96%) | 11.49 | 11.60 | 1.31K |
| 2025-07-09 | 11.90 | 11.78 | ↓$0.12 (-1.03%) | 11.78 | 11.90 | 823 |
| 2025-07-08 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.94 | 12.00 | 1.64K |
| 2025-07-07 | 12.20 | 12.00 | ↓$0.20 (-1.64%) | 12.00 | 12.20 | 545 |
| 2025-07-03 | 12.13 | 12.19 | ↑$0.05 (0.45%) | 12.13 | 12.19 | 238 |
| 2025-07-02 | 11.98 | 11.95 | ↓$0.03 (-0.21%) | 11.95 | 12.00 | 2.68K |
| 2025-07-01 | 12.04 | 12.00 | ↓$0.04 (-0.33%) | 11.91 | 12.04 | 6.52K |
| 2025-06-30 | 11.70 | 11.98 | ↑$0.28 (2.39%) | 11.70 | 12.03 | 6.36K |
| 2025-06-27 | 11.66 | 11.72 | ↑$0.06 (0.51%) | 11.65 | 11.74 | 3.20K |
| 2025-06-26 | 11.66 | 11.73 | ↑$0.07 (0.60%) | 11.66 | 11.73 | 360 |
| 2025-06-25 | 11.73 | 11.65 | ↓$0.08 (-0.68%) | 11.55 | 11.73 | 4.29K |
| 2025-06-24 | 11.80 | 11.89 | ↑$0.08 (0.72%) | 11.80 | 11.89 | 1.15K |
| 2025-06-23 | 11.75 | 11.76 | ↑$0.01 (0.05%) | 11.75 | 11.76 | 2.01K |
| 2025-06-20 | 11.83 | 11.67 | ↓$0.16 (-1.35%) | 11.67 | 11.89 | 21.65K |
| 2025-06-18 | 11.94 | 11.91 | ↓$0.03 (-0.25%) | 11.86 | 11.98 | 69.66K |
| 2025-06-17 | 11.99 | 11.91 | ↓$0.08 (-0.67%) | 11.88 | 12.00 | 97.33K |
| 2025-06-16 | 11.97 | 12.07 | ↑$0.10 (0.84%) | 11.97 | 12.08 | 2.66K |
| 2025-06-13 | 11.79 | 11.76 | ↓$0.03 (-0.28%) | 11.70 | 11.81 | 2.36K |
| 2025-06-12 | 11.75 | 11.75 | ↑$0.00 (0.00%) | 11.75 | 11.75 | 34 |
| 2025-06-11 | 11.51 | 11.69 | ↑$0.18 (1.56%) | 11.51 | 11.82 | 5.32K |
| 2025-06-10 | 11.64 | 11.59 | ↓$0.05 (-0.43%) | 11.59 | 11.68 | 1.52K |
| 2025-06-09 | 11.44 | 11.58 | ↑$0.14 (1.22%) | 11.36 | 11.58 | 8.17K |
| 2025-06-06 | 11.46 | 11.54 | ↑$0.08 (0.70%) | 11.42 | 11.54 | 17.45K |
| 2025-06-05 | 11.55 | 11.52 | ↓$0.04 (-0.30%) | 11.52 | 11.56 | 42.53K |
| 2025-06-04 | 11.59 | 11.47 | ↓$0.13 (-1.08%) | 11.47 | 11.63 | 1.51K |
| 2025-06-03 | 11.34 | 11.54 | ↑$0.20 (1.76%) | 11.34 | 11.54 | 1.89K |
| 2025-06-02 | 11.38 | 11.39 | ↑$0.01 (0.09%) | 11.30 | 11.39 | 8.67K |
| 2025-05-30 | 11.27 | 11.35 | ↑$0.08 (0.75%) | 11.24 | 11.35 | 2.88K |
| 2025-05-29 | 11.51 | 11.57 | ↑$0.06 (0.52%) | 11.51 | 11.61 | 11.10K |
Create an account or log in to view more rows.
$FBZ bought more
$FBZ Market is down
No worries
$FBZ more calls coming in
$FBZ we back boys
$FBZ Dip buyers are going to get wrecked
$FBZ just bought a half position.
$FBZ slap the ask.
$FBZ Growth/Value
$FBZ love cooking these little bears on here
$FBZ going green