First Trust Brazil AlphaDEX Fund (FBZ)
11.52
-0.08 (-0.69%)
Inactive · Last trade price on Jul 11, 2025

FBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202511.4611.5211.4611.5211.52-0.69%291
Jul 10, 202511.4911.6011.4911.6011.60-1.50%1,319
Jul 9, 202511.9011.9011.7811.7811.78-1.45%717
Jul 8, 202511.8912.0011.8911.9511.95-0.42%1,640
Jul 7, 202512.2012.2012.0012.0012.00-1.52%549
Jul 3, 202512.1312.1912.1312.1912.191.97%243
Jul 2, 202511.9812.0011.9511.9511.95-0.42%2,678
Jul 1, 202512.0912.0911.9112.0012.000.17%6,530
Jun 30, 202511.7012.0311.7011.9811.982.22%6,364
Jun 27, 202511.6611.7511.6511.7211.72-0.09%3,206
Jun 26, 202511.6611.7311.6611.7311.730.73%362
Jun 25, 202511.7311.7311.5511.6511.51-2.02%4,287
Jun 24, 202511.8711.8911.8011.8911.751.05%1,049
Jun 23, 202511.7611.7611.7611.7611.620.78%2,010
Jun 20, 202511.8311.8911.6711.6711.53-2.02%21,655
Jun 18, 202511.9411.9811.8611.9111.77-69,240
Jun 17, 202511.9912.0011.8811.9111.77-1.33%97,336
Jun 16, 202511.9712.0811.9712.0711.932.66%2,662
Jun 13, 202511.7911.8111.7011.7611.620.08%2,364
Jun 12, 202511.7511.7511.7511.7511.610.50%36
Jun 11, 202511.5111.8211.5111.6911.550.91%5,321
Jun 10, 202511.6511.6811.5911.5911.450.04%1,520
Jun 9, 202511.4411.5811.3611.5811.450.35%8,174
Jun 6, 202511.4611.5411.4211.5411.410.22%17,450
Jun 5, 202511.5411.5611.5111.5211.380.44%42,534
Jun 4, 202511.5911.6311.4711.4711.33-0.65%1,417
Jun 3, 202511.3411.5411.3411.5411.411.32%1,894
Jun 2, 202511.3811.3911.3011.3911.260.35%8,571
May 30, 202511.2711.3511.2411.3511.22-1.90%2,782
May 29, 202511.5211.6111.5111.5711.441.49%11,096
May 28, 202511.4311.5311.3111.4011.27-1.47%53,005
May 27, 202511.5811.6111.4011.5711.441.49%9,191
May 23, 202511.1311.4111.1011.4011.271.21%857
May 22, 202511.2611.2611.2611.2611.130.12%292
May 21, 202511.1911.2511.1911.2511.12-1.27%263
May 20, 202511.3711.4011.2911.4011.260.57%343
May 19, 202511.3611.3611.3311.3311.200.59%47,067
May 16, 202511.2611.2611.2611.2611.131.24%38
May 15, 202511.1411.2211.0611.1311.00-0.76%3,714
May 14, 202511.2411.2811.1911.2111.080.18%3,628
May 13, 202511.0711.2511.0711.1911.062.47%4,896
May 12, 202510.8610.9210.8610.9210.79-0.82%732
May 9, 202511.0011.1311.0011.0110.880.27%8,489
May 8, 202510.9410.9810.9410.9810.853.10%212
May 7, 202510.7510.7510.6510.6510.53-1.66%693
May 6, 202510.7810.8310.7110.8310.70-0.46%1,162
May 5, 202511.1811.1810.8310.8810.75-1.89%74,508
May 2, 202511.0611.0911.0411.0910.961.00%2,788
May 1, 202511.0011.0710.9810.9810.85-0.14%2,175
Apr 30, 202510.9111.0010.8811.0010.87-1.04%1,786