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

11.44 ↓0.01 (-0.09%)
As of May 24, 2024, 10:09am EST.

Historical Data

In the past 30 trading days, FBZ is up 0.27% a day on average. There have been 22 days where First Trust Brazil AlphaDEX® Fund closed green and 8 days where FBZ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2411.4911.44↓$0.05 (-0.48%)11.4411.503.19K
2024-05-2311.5011.45↓$0.05 (-0.43%)11.4511.503.66K
2024-05-2211.5411.55↑$0.01 (0.09%)11.5311.584.61K
2024-05-2111.8411.82↓$0.03 (-0.21%)11.8011.85450
2024-05-2011.8211.81↓$0.02 (-0.13%)11.8111.82543
2024-05-1711.7811.82↑$0.04 (0.32%)11.7811.82852
2024-05-1611.7211.81↑$0.09 (0.79%)11.7211.81452
2024-05-1511.5711.73↑$0.16 (1.38%)11.5611.731.99K
2024-05-1411.5311.63↑$0.10 (0.86%)11.5311.635.01K
2024-05-1311.5511.50↓$0.06 (-0.48%)11.5011.551.51K
2024-05-1011.5711.45↓$0.12 (-1.04%)11.4511.57451
2024-05-0911.4611.57↑$0.11 (0.96%)11.4611.57176
2024-05-0811.7211.78↑$0.06 (0.51%)11.7211.811.36K
2024-05-0711.8011.81↑$0.00 (0.04%)11.7711.821.54K
2024-05-0611.8411.86↑$0.02 (0.13%)11.8411.911.23K
2024-05-0311.8011.81↑$0.01 (0.07%)11.8011.851.48K
2024-05-0211.5411.54↑$0.00 (0.00%)11.5411.5430
2024-05-0111.2211.21↓$0.01 (-0.09%)11.1511.222.02K
2024-04-3011.2311.24↑$0.01 (0.10%)11.2311.24182
2024-04-2911.4911.53↑$0.04 (0.33%)11.4911.531.01K
2024-04-2611.4711.51↑$0.04 (0.32%)11.4311.51573
2024-04-2511.1511.21↑$0.06 (0.54%)11.1511.21864
2024-04-2411.2111.24↑$0.03 (0.27%)11.2111.25562
2024-04-2311.2311.41↑$0.18 (1.60%)11.2311.411.78K
2024-04-2211.1811.33↑$0.15 (1.34%)11.1811.333.48K
2024-04-1911.1811.25↑$0.07 (0.62%)11.1811.251.07K
2024-04-1811.0311.11↑$0.08 (0.74%)11.0311.111.92K
2024-04-1711.1511.16↑$0.01 (0.09%)11.1511.161.40K
2024-04-1611.1111.14↑$0.03 (0.23%)11.1011.161.06K
2024-04-1511.5011.44↓$0.06 (-0.52%)11.4411.502.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FBZ when is earnings

0 Like Report
bullorbear

$FBZ Holding Strong since January ??????????

0 Like Report
dandanaiwo

$FBZ Any red I see I shall buy

0 Like Report
bredjohnson

$FBZ getting this mare ready to run today

0 Like Report