First Trust Brazil AlphaDEX® Fund (FBZ) Historical Stock Data
10.56 ↑0.04 (0.43%)
As of July 26, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, FBZ is down -0.08% a day on average. There have been 16 days where First Trust Brazil AlphaDEX® Fund closed green and 14 days where FBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.56 | 10.56 | ↓$0.01 (-0.05%) | 10.52 | 10.59 | 4.72K |
| 2024-07-25 | 10.53 | 10.51 | ↓$0.02 (-0.19%) | 10.51 | 10.53 | 1.75K |
| 2024-07-24 | 10.64 | 10.46 | ↓$0.18 (-1.69%) | 10.46 | 10.64 | 1.25K |
| 2024-07-23 | 10.72 | 10.71 | ↓$0.02 (-0.14%) | 10.71 | 10.88 | 3.26K |
| 2024-07-22 | 10.89 | 10.91 | ↑$0.02 (0.18%) | 10.88 | 11.00 | 6.53K |
| 2024-07-19 | 10.96 | 10.82 | ↓$0.14 (-1.28%) | 10.81 | 10.96 | 8.84K |
| 2024-07-18 | 10.96 | 10.74 | ↓$0.22 (-1.98%) | 10.74 | 10.96 | 13.30K |
| 2024-07-17 | 11.18 | 11.16 | ↓$0.03 (-0.22%) | 11.16 | 11.18 | 466 |
| 2024-07-16 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.16 | 11.30 | 21.25K |
| 2024-07-15 | 11.12 | 11.18 | ↑$0.06 (0.54%) | 11.12 | 11.21 | 1.09K |
| 2024-07-12 | 11.09 | 11.19 | ↑$0.10 (0.90%) | 11.09 | 11.19 | 0.99K |
| 2024-07-11 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 11.05 | 11.10 | 7.42K |
| 2024-07-10 | 11.04 | 11.02 | ↓$0.02 (-0.18%) | 10.98 | 11.05 | 5.47K |
| 2024-07-09 | 10.93 | 10.98 | ↑$0.05 (0.46%) | 10.90 | 11.01 | 4.85K |
| 2024-07-08 | 10.76 | 10.80 | ↑$0.04 (0.37%) | 10.76 | 10.80 | 526 |
| 2024-07-05 | 10.71 | 10.81 | ↑$0.10 (0.93%) | 10.71 | 10.81 | 3.01K |
| 2024-07-03 | 10.58 | 10.64 | ↑$0.06 (0.57%) | 10.58 | 10.64 | 1.92K |
| 2024-07-02 | 10.36 | 10.36 | ↓$0.00 (-0.05%) | 10.25 | 10.38 | 3.80K |
| 2024-07-01 | 10.46 | 10.33 | ↓$0.13 (-1.26%) | 10.33 | 10.46 | 595 |
| 2024-06-28 | 10.48 | 10.46 | ↓$0.02 (-0.19%) | 10.41 | 10.54 | 1.95K |
| 2024-06-27 | 10.63 | 10.66 | ↑$0.03 (0.24%) | 10.63 | 10.66 | 1.14K |
| 2024-06-26 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 122 |
| 2024-06-25 | 10.68 | 10.68 | ↑$0.00 (0.01%) | 10.66 | 10.68 | 396 |
| 2024-06-24 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.75 | 10.76 | 1.06K |
| 2024-06-21 | 10.63 | 10.56 | ↓$0.07 (-0.66%) | 10.52 | 10.63 | 1.74K |
| 2024-06-20 | 10.52 | 10.45 | ↓$0.07 (-0.67%) | 10.45 | 10.52 | 1.37K |
| 2024-06-18 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.47 | 328 |
| 2024-06-17 | 10.40 | 10.46 | ↑$0.06 (0.58%) | 10.39 | 10.46 | 3.05K |
| 2024-06-14 | 10.43 | 10.54 | ↑$0.11 (1.05%) | 10.43 | 10.58 | 3.78K |
| 2024-06-13 | 10.57 | 10.59 | ↑$0.02 (0.18%) | 10.57 | 10.60 | 1.36K |
Create an account or log in to view more rows.
$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
$FBZ we going up from here
$FBZ when is earnings
$FBZ Very bullish action
$FBZ Holding Strong since January ??????????
$FBZ oh my!
$FBZ when is earnings