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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.46 | 11.52 | 11.46 | 11.52 | 11.52 | -0.69% | 291 |
| Jul 10, 2025 | 11.49 | 11.60 | 11.49 | 11.60 | 11.60 | -1.50% | 1,319 |
| Jul 9, 2025 | 11.90 | 11.90 | 11.78 | 11.78 | 11.78 | -1.45% | 717 |
| Jul 8, 2025 | 11.89 | 12.00 | 11.89 | 11.95 | 11.95 | -0.42% | 1,640 |
| Jul 7, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.52% | 549 |
| 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 | 11.62 | 0.78% | 2,010 |
| Jun 20, 2025 | 11.83 | 11.89 | 11.67 | 11.67 | 11.53 | -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 | 11.55 | 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 | 11.13 | 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 | 11.26 | 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 | 10.79 | -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 | 10.85 | 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 | 10.70 | -0.46% | 1,162 |
| May 5, 2025 | 11.18 | 11.18 | 10.83 | 10.88 | 10.75 | -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 | 10.85 | -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 | 10.84 | 0.64% | 4,972 |
| Apr 24, 2025 | 10.89 | 10.90 | 10.86 | 10.90 | 10.77 | 1.77% | 1,098 |
| Apr 23, 2025 | 10.86 | 10.90 | 10.70 | 10.71 | 10.59 | 2.29% | 9,496 |
| Apr 22, 2025 | 10.38 | 10.47 | 10.38 | 10.47 | 10.35 | 2.90% | 1,200 |
| Apr 21, 2025 | 10.12 | 10.18 | 10.12 | 10.18 | 10.06 | -0.34% | 784 |
| Apr 17, 2025 | 10.00 | 10.24 | 9.99 | 10.21 | 10.09 | 2.30% | 8,764 |
| Apr 16, 2025 | 10.08 | 10.08 | 9.97 | 9.98 | 9.86 | -0.94% | 3,149 |
| Apr 15, 2025 | 10.13 | 10.17 | 10.08 | 10.08 | 9.96 | 0.20% | 5,432 |
| Apr 14, 2025 | 10.01 | 10.06 | 10.01 | 10.06 | 9.94 | 1.16% | 389 |
| Apr 11, 2025 | 9.61 | 9.94 | 9.61 | 9.94 | 9.82 | 2.79% | 2,390 |
| Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.56 | -2.17% | 11 |
| Apr 9, 2025 | 9.34 | 9.88 | 9.34 | 9.88 | 9.77 | 5.60% | 1,458 |
| Apr 8, 2025 | 9.65 | 9.65 | 9.30 | 9.36 | 9.25 | -2.50% | 799 |
| Apr 7, 2025 | 9.66 | 9.66 | 9.51 | 9.60 | 9.49 | -2.09% | 3,004 |
| Apr 4, 2025 | 9.97 | 9.97 | 9.75 | 9.81 | 9.69 | -5.90% | 4,750 |
| Apr 3, 2025 | 10.56 | 10.56 | 10.37 | 10.42 | 10.30 | 1.86% | 6,558 |
| Apr 2, 2025 | 10.16 | 10.23 | 10.16 | 10.23 | 10.11 | -0.97% | 1,306 |
| Apr 1, 2025 | 10.15 | 10.33 | 10.15 | 10.33 | 10.21 | 1.77% | 1,028 |
| Mar 31, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | -0.25% | 249 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.06 | -1.88% | 217 |
| Mar 27, 2025 | 10.32 | 10.37 | 10.25 | 10.37 | 10.25 | 0.92% | 498 |
| Mar 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | -1.30% | 592 |
| Mar 25, 2025 | 10.47 | 10.51 | 10.41 | 10.41 | 10.24 | 1.22% | 1,242 |
| Mar 24, 2025 | 10.37 | 10.37 | 10.29 | 10.29 | 10.11 | -1.25% | 128 |
| Mar 21, 2025 | 10.45 | 10.46 | 10.42 | 10.42 | 10.24 | -0.95% | 1,740 |
| Mar 20, 2025 | 10.59 | 10.59 | 10.52 | 10.52 | 10.34 | -0.57% | 3,884 |
| Mar 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.40 | 1.29% | 84 |
| Mar 18, 2025 | 10.38 | 10.44 | 10.35 | 10.44 | 10.27 | 1.75% | 870 |
| Mar 17, 2025 | 10.04 | 10.34 | 10.04 | 10.26 | 10.09 | 2.04% | 1,729 |
| Mar 14, 2025 | 9.95 | 10.07 | 9.95 | 10.06 | 9.89 | 2.81% | 220 |
| Mar 13, 2025 | 9.68 | 9.78 | 9.68 | 9.78 | 9.62 | 1.35% | 105 |
| Mar 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | -0.05% | 52 |
| Mar 11, 2025 | 9.62 | 9.66 | 9.62 | 9.66 | 9.49 | 0.57% | 122 |
| Mar 10, 2025 | 9.76 | 9.76 | 9.60 | 9.60 | 9.44 | -2.64% | 2,033 |
| Mar 7, 2025 | 9.79 | 9.86 | 9.79 | 9.86 | 9.70 | 1.91% | 376 |
| Mar 6, 2025 | 9.81 | 9.81 | 9.68 | 9.68 | 9.51 | -0.41% | 2,002 |
| Mar 5, 2025 | 9.65 | 9.72 | 9.65 | 9.72 | 9.55 | 2.26% | 446 |
| Mar 4, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.34 | 0.85% | 8,781 |
| Mar 3, 2025 | 9.50 | 9.57 | 9.42 | 9.42 | 9.26 | 0.14% | 4,309 |
| Feb 28, 2025 | 9.47 | 9.47 | 9.41 | 9.41 | 9.25 | -2.92% | 324 |
| Feb 27, 2025 | 9.60 | 9.74 | 9.60 | 9.69 | 9.53 | 0.73% | 801 |
| Feb 26, 2025 | 9.69 | 9.71 | 9.62 | 9.62 | 9.46 | -2.73% | 503 |
| Feb 25, 2025 | 9.88 | 9.93 | 9.78 | 9.89 | 9.73 | 2.12% | 823 |
| Feb 24, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.52 | -2.37% | 2,105 |
| Feb 21, 2025 | 9.87 | 9.92 | 9.87 | 9.92 | 9.76 | -0.60% | 236 |
| Feb 20, 2025 | 10.03 | 10.03 | 9.98 | 9.98 | 9.81 | -0.30% | 475 |
| Feb 19, 2025 | 10.05 | 10.08 | 9.99 | 10.01 | 9.84 | -1.96% | 14,698 |
| Feb 18, 2025 | 10.17 | 10.21 | 10.17 | 10.21 | 10.04 | 0.39% | 628 |