First Trust Brazil AlphaDEX® Fund (FBZ) Historical Stock Data
11.11 ↓0.22 (-1.94%)
As of April 16, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, FBZ is up 0.11% a day on average. There have been 19 days where First Trust Brazil AlphaDEX® Fund closed green and 11 days where FBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 12.11 | 12.16 | ↑$0.05 (0.41%) | 12.11 | 12.16 | 524 |
| 2024-03-20 | 12.08 | 12.29 | ↑$0.21 (1.70%) | 12.08 | 12.29 | 345 |
| 2024-03-19 | 12.02 | 12.01 | ↓$0.01 (-0.08%) | 12.01 | 12.05 | 0.95K |
| 2024-03-18 | 11.88 | 11.88 | ↑$0.00 (0.00%) | 11.88 | 11.88 | 125 |
| 2024-03-15 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.97 | 11.97 | 21 |
| 2024-03-14 | 12.16 | 12.08 | ↓$0.08 (-0.66%) | 11.98 | 12.16 | 1.20K |
| 2024-03-13 | 11.92 | 12.03 | ↑$0.11 (0.92%) | 11.92 | 12.03 | 1.03K |
| 2024-03-12 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.99 | 11.99 | 82 |
| 2024-03-11 | 11.93 | 11.96 | ↑$0.03 (0.25%) | 11.89 | 11.96 | 661 |
Create an account or log in to view more rows.
$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?
$FBZ -
Buy
buy
buy!