First Trust Brazil AlphaDEX Fund (FBZ)
NASDAQ: FBZ · Real-Time Price · USD
9.77
-0.65 (-6.24%)
Apr 4, 2025, 2:53 PM EDT - Market open
FBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.97 | 9.97 | 9.85 | 9.94 | - | -4.65% | 809 |
| Apr 3, 2025 | 10.56 | 10.56 | 10.37 | 10.42 | 10.42 | 1.86% | 6,558 |
| Apr 2, 2025 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | -0.97% | 1,306 |
| Apr 1, 2025 | 10.15 | 10.33 | 10.15 | 10.33 | 10.33 | 1.77% | 1,028 |
| Mar 31, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.25% | 249 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -1.88% | 217 |
| Mar 27, 2025 | 10.32 | 10.37 | 10.25 | 10.37 | 10.37 | 0.92% | 498 |
| Mar 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | -1.30% | 592 |
| Mar 25, 2025 | 10.47 | 10.51 | 10.41 | 10.41 | 10.36 | 1.22% | 1,242 |
| Mar 24, 2025 | 10.37 | 10.37 | 10.29 | 10.29 | 10.23 | -1.25% | 128 |
| Mar 21, 2025 | 10.45 | 10.46 | 10.42 | 10.42 | 10.36 | -0.95% | 1,740 |
| Mar 20, 2025 | 10.59 | 10.59 | 10.52 | 10.52 | 10.46 | -0.57% | 3,884 |
| Mar 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | 1.29% | 84 |
| Mar 18, 2025 | 10.38 | 10.44 | 10.35 | 10.44 | 10.39 | 1.75% | 870 |
| Mar 17, 2025 | 10.04 | 10.34 | 10.04 | 10.26 | 10.21 | 2.04% | 1,729 |
| Mar 14, 2025 | 9.95 | 10.07 | 9.95 | 10.06 | 10.01 | 2.81% | 220 |
| Mar 13, 2025 | 9.68 | 9.78 | 9.68 | 9.78 | 9.73 | 1.35% | 105 |
| Mar 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | -0.05% | 52 |
| Mar 11, 2025 | 9.62 | 9.66 | 9.62 | 9.66 | 9.61 | 0.57% | 122 |
| Mar 10, 2025 | 9.76 | 9.76 | 9.60 | 9.60 | 9.55 | -2.64% | 2,033 |
| Mar 7, 2025 | 9.79 | 9.86 | 9.79 | 9.86 | 9.81 | 1.91% | 376 |
| Mar 6, 2025 | 9.81 | 9.81 | 9.68 | 9.68 | 9.63 | -0.41% | 2,002 |
| Mar 5, 2025 | 9.65 | 9.72 | 9.65 | 9.72 | 9.67 | 2.26% | 446 |
| Mar 4, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.45 | 0.85% | 8,781 |
| Mar 3, 2025 | 9.50 | 9.57 | 9.42 | 9.42 | 9.37 | 0.14% | 4,309 |
| Feb 28, 2025 | 9.47 | 9.47 | 9.41 | 9.41 | 9.36 | -2.92% | 324 |
| Feb 27, 2025 | 9.60 | 9.74 | 9.60 | 9.69 | 9.64 | 0.73% | 801 |
| Feb 26, 2025 | 9.69 | 9.71 | 9.62 | 9.62 | 9.57 | -2.73% | 503 |
| Feb 25, 2025 | 9.88 | 9.93 | 9.78 | 9.89 | 9.84 | 2.12% | 823 |
| Feb 24, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.64 | -2.37% | 2,105 |
| Feb 21, 2025 | 9.87 | 9.92 | 9.87 | 9.92 | 9.87 | -0.60% | 236 |
| Feb 20, 2025 | 10.03 | 10.03 | 9.98 | 9.98 | 9.93 | -0.30% | 475 |
| Feb 19, 2025 | 10.05 | 10.08 | 9.99 | 10.01 | 9.96 | -1.96% | 14,698 |
| Feb 18, 2025 | 10.17 | 10.21 | 10.17 | 10.21 | 10.16 | 0.39% | 628 |
| Feb 14, 2025 | 10.00 | 10.18 | 10.00 | 10.17 | 10.12 | 2.85% | 3,216 |
| Feb 13, 2025 | 9.83 | 9.89 | 9.83 | 9.89 | 9.84 | 0.49% | 420 |
| Feb 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | -1.31% | 61 |
| Feb 11, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.92 | 0.72% | 1,055 |
| Feb 10, 2025 | 9.87 | 9.90 | 9.84 | 9.90 | 9.85 | 2.38% | 2,302 |
| Feb 7, 2025 | 9.69 | 9.73 | 9.67 | 9.67 | 9.62 | -2.48% | 2,173 |
| Feb 6, 2025 | 9.86 | 9.92 | 9.86 | 9.92 | 9.87 | 0.92% | 725 |
| Feb 5, 2025 | 9.86 | 9.86 | 9.83 | 9.83 | 9.78 | -0.65% | 363 |
| Feb 4, 2025 | 9.89 | 9.89 | 9.84 | 9.89 | 9.84 | 0.30% | 916 |
| Feb 3, 2025 | 9.85 | 9.86 | 9.83 | 9.86 | 9.81 | 0.84% | 694 |
| Jan 31, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | -0.93% | 53 |
| Jan 30, 2025 | 9.78 | 9.87 | 9.78 | 9.87 | 9.82 | 2.78% | 322 |
| Jan 29, 2025 | 9.66 | 9.66 | 9.60 | 9.60 | 9.56 | -0.52% | 953 |
| Jan 28, 2025 | 9.66 | 9.66 | 9.61 | 9.65 | 9.61 | -0.10% | 2,325 |
| Jan 27, 2025 | 9.57 | 9.66 | 9.57 | 9.66 | 9.61 | 1.94% | 1,345 |
| Jan 24, 2025 | 9.46 | 9.49 | 9.45 | 9.48 | 9.43 | 0.43% | 5,390 |