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.

DateOpenCloseChangeLowHighVolume
2023-01-2611.3011.39↑$0.09 (0.80%)11.2511.443.23K
2023-01-2511.2711.27↑$0.00 (0.00%)11.2711.2794
2023-01-2411.0511.05↑$0.00 (0.00%)11.0511.05183
2023-01-2310.9110.86↓$0.05 (-0.46%)10.8611.016.59K
2023-01-2011.0910.92↓$0.17 (-1.53%)10.8711.095K
2023-01-1910.9011.04↑$0.14 (1.28%)10.9011.041.21K
2023-01-1811.1910.95↓$0.24 (-2.14%)10.9511.213.36K
2023-01-1710.9811.02↑$0.04 (0.36%)10.8711.060.94K
2023-01-1310.9911.02↑$0.03 (0.27%)10.9611.022.86K
2023-01-1210.9611.06↑$0.10 (0.91%)10.9211.30467.25K
2023-01-1110.7611.05↑$0.29 (2.70%)10.7511.052.37K
2023-01-1010.5210.67↑$0.15 (1.43%)10.5210.771.08K
2023-01-0910.4710.49↑$0.02 (0.19%)10.3310.5920.47K
2023-01-0610.4010.45↑$0.05 (0.48%)10.3410.515.29M
2023-01-059.9910.16↑$0.17 (1.70%)9.9710.1924.12K
2023-01-049.849.89↑$0.05 (0.55%)9.819.9025.91K
2023-01-0310.169.86↓$0.30 (-2.95%)9.7810.174.06K
2022-12-3010.5310.47↓$0.06 (-0.57%)10.4710.583.83K
2022-12-2910.6910.61↓$0.08 (-0.78%)10.5410.69530
2022-12-2810.7010.73↑$0.03 (0.28%)10.5210.747.20K
2022-12-2710.5010.40↓$0.10 (-0.95%)10.3410.503.77K
2022-12-2310.7910.76↓$0.03 (-0.26%)10.7310.9312.34K
2022-12-2210.8310.77↓$0.06 (-0.52%)10.6310.937.11K
2022-12-2110.6210.68↑$0.06 (0.53%)10.6210.7310.56K
2022-12-2010.5910.67↑$0.08 (0.76%)10.5810.785.25K
2022-12-1910.2110.26↑$0.05 (0.51%)10.2110.292.99K
2022-12-1610.2810.16↓$0.12 (-1.17%)10.1610.407.40K
2022-12-1510.3710.16↓$0.21 (-2.03%)10.1610.5537.20K
2022-12-1410.0210.35↑$0.33 (3.32%)10.0210.464.85K
2022-12-1310.5310.18↓$0.35 (-3.28%)10.0910.7113.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FBZ She's gettin' ready to...

0 Like Report