First Trust Brazil AlphaDEX Fund (FBZ)
NASDAQ: FBZ · Real-Time Price · USD
12.19
+0.24 (1.97%)
At close: Jul 3, 2025, 1:00 PM
12.21
+0.03 (0.21%)
After-hours: Jul 3, 2025, 3:21 PM EDT
FBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 1.97% | 243 |
| Jul 2, 2025 | 11.98 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 2,678 |
| Jul 1, 2025 | 12.09 | 12.09 | 11.91 | 12.00 | 12.00 | 0.17% | 6,530 |
| Jun 30, 2025 | 11.70 | 12.03 | 11.70 | 11.98 | 11.98 | 2.22% | 6,364 |
| Jun 27, 2025 | 11.66 | 11.75 | 11.65 | 11.72 | 11.72 | -0.09% | 3,206 |
| Jun 26, 2025 | 11.66 | 11.73 | 11.66 | 11.73 | 11.73 | 0.73% | 362 |
| Jun 25, 2025 | 11.73 | 11.73 | 11.55 | 11.65 | 11.51 | -2.02% | 4,287 |
| Jun 24, 2025 | 11.87 | 11.89 | 11.80 | 11.89 | 11.75 | 1.05% | 1,049 |
| Jun 23, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.63 | 0.78% | 2,010 |
| Jun 20, 2025 | 11.83 | 11.89 | 11.67 | 11.67 | 11.54 | -2.02% | 21,655 |
| Jun 18, 2025 | 11.94 | 11.98 | 11.86 | 11.91 | 11.77 | - | 69,240 |
| Jun 17, 2025 | 11.99 | 12.00 | 11.88 | 11.91 | 11.77 | -1.33% | 97,336 |
| Jun 16, 2025 | 11.97 | 12.08 | 11.97 | 12.07 | 11.93 | 2.66% | 2,662 |
| Jun 13, 2025 | 11.79 | 11.81 | 11.70 | 11.76 | 11.62 | 0.08% | 2,364 |
| Jun 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.61 | 0.50% | 36 |
| Jun 11, 2025 | 11.51 | 11.82 | 11.51 | 11.69 | 11.56 | 0.91% | 5,321 |
| Jun 10, 2025 | 11.65 | 11.68 | 11.59 | 11.59 | 11.45 | 0.04% | 1,520 |
| Jun 9, 2025 | 11.44 | 11.58 | 11.36 | 11.58 | 11.45 | 0.35% | 8,174 |
| Jun 6, 2025 | 11.46 | 11.54 | 11.42 | 11.54 | 11.41 | 0.22% | 17,450 |
| Jun 5, 2025 | 11.54 | 11.56 | 11.51 | 11.52 | 11.38 | 0.44% | 42,534 |
| Jun 4, 2025 | 11.59 | 11.63 | 11.47 | 11.47 | 11.33 | -0.65% | 1,417 |
| Jun 3, 2025 | 11.34 | 11.54 | 11.34 | 11.54 | 11.41 | 1.32% | 1,894 |
| Jun 2, 2025 | 11.38 | 11.39 | 11.30 | 11.39 | 11.26 | 0.35% | 8,571 |
| May 30, 2025 | 11.27 | 11.35 | 11.24 | 11.35 | 11.22 | -1.90% | 2,782 |
| May 29, 2025 | 11.52 | 11.61 | 11.51 | 11.57 | 11.44 | 1.49% | 11,096 |
| May 28, 2025 | 11.43 | 11.53 | 11.31 | 11.40 | 11.27 | -1.47% | 53,005 |
| May 27, 2025 | 11.58 | 11.61 | 11.40 | 11.57 | 11.44 | 1.49% | 9,191 |
| May 23, 2025 | 11.13 | 11.41 | 11.10 | 11.40 | 11.27 | 1.21% | 857 |
| May 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | 0.12% | 292 |
| May 21, 2025 | 11.19 | 11.25 | 11.19 | 11.25 | 11.12 | -1.27% | 263 |
| May 20, 2025 | 11.37 | 11.40 | 11.29 | 11.40 | 11.27 | 0.57% | 343 |
| May 19, 2025 | 11.36 | 11.36 | 11.33 | 11.33 | 11.20 | 0.59% | 47,067 |
| May 16, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 1.24% | 38 |
| May 15, 2025 | 11.14 | 11.22 | 11.06 | 11.13 | 11.00 | -0.76% | 3,714 |
| May 14, 2025 | 11.24 | 11.28 | 11.19 | 11.21 | 11.08 | 0.18% | 3,628 |
| May 13, 2025 | 11.07 | 11.25 | 11.07 | 11.19 | 11.06 | 2.47% | 4,896 |
| May 12, 2025 | 10.86 | 10.92 | 10.86 | 10.92 | 10.80 | -0.82% | 732 |
| May 9, 2025 | 11.00 | 11.13 | 11.00 | 11.01 | 10.88 | 0.27% | 8,489 |
| May 8, 2025 | 10.94 | 10.98 | 10.94 | 10.98 | 10.86 | 3.10% | 212 |
| May 7, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.53 | -1.66% | 693 |
| May 6, 2025 | 10.78 | 10.83 | 10.71 | 10.83 | 10.71 | -0.46% | 1,162 |
| May 5, 2025 | 11.18 | 11.18 | 10.83 | 10.88 | 10.76 | -1.89% | 74,508 |
| May 2, 2025 | 11.06 | 11.09 | 11.04 | 11.09 | 10.96 | 1.00% | 2,788 |
| May 1, 2025 | 11.00 | 11.07 | 10.98 | 10.98 | 10.86 | -0.14% | 2,175 |
| Apr 30, 2025 | 10.91 | 11.00 | 10.88 | 11.00 | 10.87 | -1.04% | 1,786 |
| Apr 29, 2025 | 11.11 | 11.18 | 11.11 | 11.11 | 10.98 | 0.45% | 816 |
| Apr 28, 2025 | 11.10 | 11.10 | 10.93 | 11.06 | 10.93 | 0.82% | 6,196 |
| Apr 25, 2025 | 10.94 | 11.05 | 10.87 | 10.97 | 10.85 | 0.64% | 4,972 |
| Apr 24, 2025 | 10.89 | 10.90 | 10.86 | 10.90 | 10.78 | 1.77% | 1,098 |
| Apr 23, 2025 | 10.86 | 10.90 | 10.70 | 10.71 | 10.59 | 2.29% | 9,496 |