Skip to main content
First Trust Brazil AlphaDEX Fund (FBZ)
NASDAQ: FBZ · Real-Time Price · USD
9.53
+0.12 (1.31%)
At close: Mar 3, 2025, 1:38 PM
9.42
-0.11 (-1.15%)
After-hours: Mar 3, 2025, 4:15 PM EST

FBZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20259.509.579.429.429.420.14%4,309
Feb 28, 20259.479.479.419.419.41-2.92%324
Feb 27, 20259.609.749.609.699.690.73%801
Feb 26, 20259.699.719.629.629.62-2.73%503
Feb 25, 20259.889.939.789.899.892.12%823
Feb 24, 20259.849.849.699.699.69-2.37%2,105
Feb 21, 20259.879.929.879.929.92-0.60%236
Feb 20, 202510.0310.039.989.989.98-0.30%475
Feb 19, 202510.0510.089.9910.0110.01-1.96%14,698
Feb 18, 202510.1710.2110.1710.2110.210.39%628
Feb 14, 202510.0010.1810.0010.1710.172.85%3,216
Feb 13, 20259.839.899.839.899.890.49%420
Feb 12, 20259.849.849.849.849.84-1.31%61
Feb 11, 202510.0010.009.969.979.970.72%1,055
Feb 10, 20259.879.909.849.909.902.38%2,302
Feb 7, 20259.699.739.679.679.67-2.48%2,173
Feb 6, 20259.869.929.869.929.920.92%725
Feb 5, 20259.869.869.839.839.83-0.65%363
Feb 4, 20259.899.899.849.899.890.30%916
Feb 3, 20259.859.869.839.869.860.84%694
Jan 31, 20259.789.789.789.789.78-0.93%53
Jan 30, 20259.789.879.789.879.872.78%322
Jan 29, 20259.669.669.609.609.60-0.52%953
Jan 28, 20259.669.669.619.659.65-0.10%2,325
Jan 27, 20259.579.669.579.669.661.94%1,345
Jan 24, 20259.469.499.459.489.480.43%5,390
Jan 23, 20259.509.509.449.449.44-0.23%315
Jan 22, 20259.469.469.469.469.461.69%22
Jan 21, 20259.279.309.229.309.301.12%2,405
Jan 17, 20259.259.279.209.209.200.99%698
Jan 16, 20259.229.229.079.119.11-2.62%4,559
Jan 15, 20259.209.369.209.369.363.37%324
Jan 14, 20259.069.089.059.059.050.33%718
Jan 13, 20259.009.028.999.029.020.56%2,437
Jan 10, 20259.049.048.978.978.97-1.43%430
Jan 8, 20259.079.119.079.109.10-1.41%1,184
Jan 7, 20259.289.289.239.239.231.43%524
Jan 6, 20259.129.129.109.109.102.19%435
Jan 3, 20259.019.018.918.918.91-1.49%1,203
Jan 2, 20258.999.048.999.049.04-439
Dec 31, 20249.079.079.049.049.04-0.22%578
Dec 30, 20248.999.068.999.069.060.38%305
Dec 27, 20249.119.118.979.039.03-0.98%4,304
Dec 26, 20249.169.169.129.129.12-0.92%5,890
Dec 24, 20249.189.209.189.209.200.83%266
Dec 23, 20249.149.149.109.129.12-2.73%1,198
Dec 20, 20249.319.389.309.389.381.24%2,914
Dec 19, 20249.249.299.249.279.272.49%3,056
Dec 18, 20249.539.539.009.049.04-6.22%2,453
Dec 17, 20249.559.729.559.649.640.89%6,196
Dec 16, 20249.739.739.569.569.56-1.96%815
Dec 13, 20249.859.899.759.759.75-3.22%1,435
Dec 12, 202410.2710.2910.0110.079.93-2.89%2,294
Dec 11, 202410.1410.4010.1410.3710.232.58%1,422
Dec 10, 202410.1110.1110.0910.119.971.09%919
Dec 9, 202410.0410.0410.0010.009.860.30%3,234
Dec 6, 20249.999.999.959.979.84-2.31%785
Dec 5, 202410.2510.2710.1810.2110.071.60%1,364
Dec 4, 202410.0610.0610.0510.059.910.45%441
Dec 3, 20249.9410.009.9410.009.861.11%1,640
Dec 2, 20249.909.919.869.899.76-1.20%2,168
Nov 29, 20249.8810.039.8810.019.87-2.96%2,036
Nov 27, 202410.3810.3810.3210.3210.18-3.42%2,127
Nov 26, 202410.7110.7110.6710.6810.540.47%2,281
Nov 25, 202410.5910.6310.5910.6310.490.47%565
Nov 22, 202410.4010.5810.4010.5810.441.53%980
Nov 21, 202410.3810.4210.3810.4210.28-0.94%654
Nov 20, 202410.5010.5210.4810.5210.38-0.47%15,025
Nov 19, 202410.5710.5710.5710.5710.43-0.38%58
Nov 18, 202410.5610.6110.5610.6110.470.67%1,597
Nov 15, 202410.5910.5910.5410.5410.40-0.76%794
Nov 14, 202410.6510.6510.6210.6210.480.24%575
Nov 13, 202410.5510.6010.5210.6010.45-0.33%1,170
Nov 12, 202410.5610.6310.5610.6310.49-0.56%319
Nov 11, 202410.7110.7110.6610.6910.55-0.37%520
Nov 8, 202410.6310.7310.5610.7310.58-1.65%1,046
Nov 7, 202410.8610.9110.8610.9110.76-1.53%210
Nov 6, 202410.7511.0810.7511.0810.931.93%1,056
Nov 5, 202410.7110.8910.6710.8710.720.98%4,129
Nov 4, 202410.7710.7710.7710.7710.623.31%32
Nov 1, 202410.4210.4210.4210.4210.28-2.98%255
Oct 31, 202410.7410.7410.7410.7410.59-0.37%19
Oct 30, 202410.7810.7810.7810.7810.63-0.20%77
Oct 29, 202410.8010.8010.8010.8010.66-1.08%496
Oct 28, 202410.9210.9210.9210.9210.771.30%4
Oct 25, 202410.8110.8410.7810.7810.63-0.55%892
Oct 24, 202410.7710.8410.7710.8410.690.56%767
Oct 23, 202410.6910.7810.6910.7810.63-0.46%755
Oct 22, 202410.7310.8310.7310.8310.68-0.05%696
Oct 21, 202410.8410.8410.8410.8410.69-6
Oct 18, 202410.8410.8410.8410.8410.69-0.78%102
Oct 17, 202410.9210.9210.9210.9210.770.18%21
Oct 16, 202410.9010.9010.9010.9010.750.28%7
Oct 15, 202410.8710.8710.8710.8710.72-0.82%106
Oct 14, 202410.7311.0610.7310.9610.811.95%9,591
Oct 11, 202410.7010.7510.6410.7510.60-1.51%927
Oct 10, 202410.9410.9410.9210.9210.770.60%139
Oct 9, 202410.8410.8510.8410.8510.70-2.12%539
Oct 8, 202411.0911.0911.0911.0910.94-0.81%93
Oct 7, 202411.1811.1811.1811.1811.02-0.67%38