First Trust Brazil AlphaDEX® Fund (FBZ) Historical Stock Data
11.40 ↑0.14 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBZ is up 0.27% a day on average. There have been 21 days where First Trust Brazil AlphaDEX® Fund closed green and 9 days where FBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 11.13 | 11.40 | ↑$0.27 (2.45%) | 11.10 | 11.41 | 0.95K |
| 2025-05-22 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.26 | 11.26 | 290 |
| 2025-05-21 | 11.19 | 11.25 | ↑$0.06 (0.54%) | 11.19 | 11.25 | 259 |
| 2025-05-20 | 11.32 | 11.40 | ↑$0.07 (0.66%) | 11.29 | 11.40 | 341 |
| 2025-05-19 | 11.36 | 11.33 | ↓$0.03 (-0.26%) | 11.33 | 11.36 | 47.07K |
| 2025-05-16 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.26 | 11.26 | 33 |
| 2025-05-15 | 11.14 | 11.13 | ↓$0.02 (-0.14%) | 11.06 | 11.16 | 3.71K |
| 2025-05-14 | 11.20 | 11.21 | ↑$0.01 (0.09%) | 11.19 | 11.27 | 3.72K |
| 2025-05-13 | 11.07 | 11.19 | ↑$0.12 (1.08%) | 11.07 | 11.25 | 4.89K |
| 2025-05-12 | 10.86 | 10.92 | ↑$0.06 (0.55%) | 10.86 | 10.92 | 729 |
| 2025-05-09 | 11.00 | 11.01 | ↑$0.01 (0.09%) | 11.00 | 11.13 | 8.65K |
| 2025-05-08 | 10.94 | 10.98 | ↑$0.04 (0.37%) | 10.94 | 10.98 | 209 |
| 2025-05-07 | 10.75 | 10.65 | ↓$0.10 (-0.93%) | 10.65 | 10.75 | 669 |
| 2025-05-06 | 10.73 | 10.83 | ↑$0.10 (0.93%) | 10.71 | 10.83 | 1.18K |
| 2025-05-05 | 11.18 | 10.88 | ↓$0.30 (-2.68%) | 10.83 | 11.18 | 74.60K |
| 2025-05-02 | 11.06 | 11.09 | ↑$0.03 (0.25%) | 11.04 | 11.09 | 2.89K |
| 2025-05-01 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.98 | 11.07 | 2.15K |
| 2025-04-30 | 10.91 | 11.00 | ↑$0.08 (0.78%) | 10.88 | 11.00 | 1.79K |
| 2025-04-29 | 11.11 | 11.11 | ↑$0.00 (0.02%) | 11.11 | 11.18 | 814 |
| 2025-04-28 | 11.10 | 11.06 | ↓$0.04 (-0.36%) | 10.93 | 11.10 | 6.29K |
| 2025-04-25 | 10.94 | 10.97 | ↑$0.03 (0.27%) | 10.87 | 11.04 | 4.97K |
| 2025-04-24 | 10.89 | 10.90 | ↑$0.01 (0.09%) | 10.86 | 10.90 | 1.10K |
| 2025-04-23 | 10.86 | 10.71 | ↓$0.15 (-1.38%) | 10.70 | 10.90 | 9.50K |
| 2025-04-22 | 10.38 | 10.47 | ↑$0.10 (0.92%) | 10.38 | 10.47 | 1.20K |
| 2025-04-21 | 10.12 | 10.18 | ↑$0.06 (0.54%) | 10.12 | 10.18 | 784 |
| 2025-04-17 | 10.00 | 10.21 | ↑$0.21 (2.10%) | 9.99 | 10.24 | 14.11K |
| 2025-04-16 | 10.08 | 9.98 | ↓$0.10 (-0.99%) | 9.98 | 10.08 | 3.05K |
| 2025-04-15 | 10.13 | 10.08 | ↓$0.06 (-0.54%) | 10.08 | 10.17 | 5.43K |
| 2025-04-14 | 10.01 | 10.06 | ↑$0.04 (0.45%) | 10.01 | 10.06 | 389 |
| 2025-04-11 | 9.61 | 9.94 | ↑$0.33 (3.43%) | 9.61 | 9.94 | 2.86K |
Create an account or log in to view more rows.
$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
$FBZ Buy the dip
$FBZ Be patient !!
$FBZ why is there no volume? Is that suspicious?
$FBZ can’t wait to get in this tomorrow lfg