Get the Stockscreener App
9.805
5.90%
-0.615
First Trust Brazil Alphadex Fund Stock (FBZ) Price History
The historical daily chart and data for First Trust Brazil Alphadex Fund stock (FBZ), show that the latest closing stock price as of April 04, 2025, is $9.805.
- First Trust Brazil Alphadex Fund all-time high stock price is $22.33, occurred on September 03, 2014.
- The lowest First Trust Brazil Alphadex Fund stock price recorded was $0.00 on September 07, 2022. Since then, First Trust Brazil Alphadex Fund's stock price has risen over to $9.805 now.
- The 52-week high stock price for FBZ is $12.25, representing a 24.94% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for FBZ is $8.905, indicating a -9.18% decrease from the current share price, occurred on January 03, 2025.
- The closing price of First Trust Brazil Alphadex Fund (FBZ) stock in the beginning of 2024 was $11.19. The stock closed the year at $10.55, a loss of over -5.68% for the year.
The table below shows more information about FBZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $9.97 | $9.75 | $0.22 | 4,748.0 | -5.90% |
| Apr 03, 2025 | $10.55 | $10.37 | $0.185 | 6,557.0 | +1.86% |
| Apr 02, 2025 | $10.23 | $10.16 | $0.07 | 1,306.0 | -0.97% |
| Apr 01, 2025 | $10.33 | $10.15 | $0.18 | 1,028.0 | +1.77% |
| Mar 31, 2025 | $10.15 | $10.15 | $0.00 | 249.0 | -0.25% |
| Mar 28, 2025 | $10.19 | $10.18 | $0.015 | 217.0 | -1.88% |
| Mar 27, 2025 | $10.37 | $10.25 | $0.1181 | 498.0 | +0.92% |
| Mar 26, 2025 | $10.28 | $10.28 | $0.005 | 592.0 | -1.30% |
| Mar 25, 2025 | $10.51 | $10.41 | $0.10 | 1,242.0 | +1.22% |
| Mar 24, 2025 | $10.37 | $10.29 | $0.085 | 128.0 | -1.25% |
| Mar 21, 2025 | $10.46 | $10.41 | $0.045 | 1,740.0 | -0.95% |
| Mar 20, 2025 | $10.59 | $10.52 | $0.075 | 3,884.0 | -0.57% |
| Mar 19, 2025 | $10.57 | $10.57 | $0.00 | 84.00 | +1.29% |
| Mar 18, 2025 | $10.44 | $10.35 | $0.09 | 870.0 | +1.75% |
| Mar 17, 2025 | $10.34 | $10.04 | $0.30 | 1,729.0 | +2.04% |
| Mar 14, 2025 | $10.07 | $9.95 | $0.12 | 219.0 | +2.81% |
| Mar 13, 2025 | $9.78 | $9.68 | $0.10 | 105.0 | +1.35% |
| Mar 12, 2025 | $9.65 | $9.65 | $0.00 | 52.00 | -0.05% |
| Mar 11, 2025 | $9.65 | $9.62 | $0.035 | 122.0 | +0.57% |
| Mar 10, 2025 | $9.76 | $9.60 | $0.16 | 2,033.0 | -2.64% |
| Mar 07, 2025 | $9.86 | $9.79 | $0.07 | 376.0 | +1.91% |
| Mar 06, 2025 | $9.81 | $9.68 | $0.1344 | 2,002.0 | -0.41% |
First Trust Brazil Alphadex Fund Stock (FBZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Brazil Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Brazil Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Brazil Alphadex Fund Stock (FBZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $10.55 | $9.75 | $0.805 | 18,387.0 | -3.40% |
| Mar, 2025 | $10.59 | $9.42 | $1.17 | 20,899.0 | +7.90% |
| Feb, 2025 | $10.21 | $9.41 | $0.8032 | 32,518.0 | -3.79% |
| Jan, 2025 | $9.87 | $8.90 | $0.965 | 26,081.0 | +8.16% |
First Trust Brazil Alphadex Fund Stock (FBZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.40 | $8.97 | $1.43 | 43,099.0 | -9.49% |
| Nov, 2024 | $11.08 | $9.88 | $1.20 | 35,429.0 | -6.80% |
| Oct, 2024 | $11.43 | $10.64 | $0.79 | 16,096.0 | -5.12% |
| Sep, 2024 | $11.76 | $11.12 | $0.64 | 33,745.0 | -0.44% |
| Aug, 2024 | $11.97 | $10.13 | $1.84 | 61,788.0 | +8.08% |
| Jul, 2024 | $11.30 | $10.25 | $1.05 | 96,738.0 | +0.57% |
| Jun, 2024 | $11.07 | $10.39 | $0.68 | 26,292.0 | -5.47% |
| May, 2024 | $11.91 | $11.01 | $0.90 | 35,681.0 | -1.57% |
| Apr, 2024 | $12.25 | $11.03 | $1.22 | 45,789.0 | -7.47% |
| Mar, 2024 | $12.29 | $11.88 | $0.4091 | 56,093.0 | +1.50% |
| Feb, 2024 | $12.30 | $11.59 | $0.71 | 40,535.0 | +2.00% |
| Jan, 2024 | $12.14 | $11.38 | $0.758 | 243,414.0 | -3.98% |
First Trust Brazil Alphadex Fund Stock (FBZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.33 | $11.22 | $1.11 | 117,125.0 | +8.16% |
| Nov, 2023 | $11.30 | $9.85 | $1.45 | 56,168.0 | +15.38% |
| Oct, 2023 | $10.18 | $9.61 | $0.57 | 58,453.0 | -3.41% |
| Sep, 2023 | $10.88 | $9.82 | $1.06 | 134,923.0 | -2.69% |
| Aug, 2023 | $11.47 | $10.33 | $1.14 | 89,480.0 | -9.71% |
| Jul, 2023 | $11.57 | $10.58 | $0.989 | 52,202.0 | +4.62% |
| Jun, 2023 | $11.51 | $10.15 | $1.36 | 66,539.0 | +9.75% |
| May, 2023 | $10.60 | $9.73 | $0.87 | 124,878.0 | +0.25% |
| Apr, 2023 | $10.36 | $9.54 | $0.8157 | 160,554.0 | +3.67% |
| Mar, 2023 | $10.69 | $8.98 | $1.71 | 45,144.0 | -5.29% |
| Feb, 2023 | $11.34 | $10.21 | $1.13 | 45,272.0 | -9.57% |
| Jan, 2023 | $11.44 | $9.78 | $1.66 | 5,971,537.0 | +7.01% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):