First Trust Brazil AlphaDEX® Fund (FBZ) Historical Stock Data

10.91 ↓0.48 (-4.21%)

As of January 20, 2023, 1:01pm EST.

Historical Data

In the past 30 trading days, FBZ is down -0.02% 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
2023-01-26	11.30	11.39	↑$0.09 (0.80%)	11.25	11.44	3.23K
2023-01-25	11.27	11.27	↑$0.00 (0.00%)	11.27	11.27	94
2023-01-24	11.05	11.05	↑$0.00 (0.00%)	11.05	11.05	183
2023-01-23	10.91	10.86	↓$0.05 (-0.46%)	10.86	11.01	6.59K
2023-01-20	11.09	10.92	↓$0.17 (-1.53%)	10.87	11.09	5K
2023-01-19	10.90	11.04	↑$0.14 (1.28%)	10.90	11.04	1.21K
2023-01-18	11.19	10.95	↓$0.24 (-2.14%)	10.95	11.21	3.36K
2023-01-17	10.98	11.02	↑$0.04 (0.36%)	10.87	11.06	0.94K
2023-01-13	10.99	11.02	↑$0.03 (0.27%)	10.96	11.02	2.86K
2023-01-12	10.96	11.06	↑$0.10 (0.91%)	10.92	11.30	467.25K
2023-01-11	10.76	11.05	↑$0.29 (2.70%)	10.75	11.05	2.37K
2023-01-10	10.52	10.67	↑$0.15 (1.43%)	10.52	10.77	1.08K
2023-01-09	10.47	10.49	↑$0.02 (0.19%)	10.33	10.59	20.47K
2023-01-06	10.40	10.45	↑$0.05 (0.48%)	10.34	10.51	5.29M
2023-01-05	9.99	10.16	↑$0.17 (1.70%)	9.97	10.19	24.12K
2023-01-04	9.84	9.89	↑$0.05 (0.55%)	9.81	9.90	25.91K
2023-01-03	10.16	9.86	↓$0.30 (-2.95%)	9.78	10.17	4.06K
2022-12-30	10.53	10.47	↓$0.06 (-0.57%)	10.47	10.58	3.83K
2022-12-29	10.69	10.61	↓$0.08 (-0.78%)	10.54	10.69	530
2022-12-28	10.70	10.73	↑$0.03 (0.28%)	10.52	10.74	7.20K
2022-12-27	10.50	10.40	↓$0.10 (-0.95%)	10.34	10.50	3.77K
2022-12-23	10.79	10.76	↓$0.03 (-0.26%)	10.73	10.93	12.34K
2022-12-22	10.83	10.77	↓$0.06 (-0.52%)	10.63	10.93	7.11K
2022-12-21	10.62	10.68	↑$0.06 (0.53%)	10.62	10.73	10.56K
2022-12-20	10.59	10.67	↑$0.08 (0.76%)	10.58	10.78	5.25K
2022-12-19	10.21	10.26	↑$0.05 (0.51%)	10.21	10.29	2.99K
2022-12-16	10.28	10.16	↓$0.12 (-1.17%)	10.16	10.40	7.40K
2022-12-15	10.37	10.16	↓$0.21 (-2.03%)	10.16	10.55	37.20K
2022-12-14	10.02	10.35	↑$0.33 (3.32%)	10.02	10.46	4.85K
2022-12-13	10.53	10.18	↓$0.35 (-3.28%)	10.09	10.71	13.16K