Get the Stockscreener App
11.61
0.61%
0.07
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 June 04, 2025, is $11.61.
- 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 $11.61 now.
- The 52-week high stock price for FBZ is $11.97, representing a 3.10% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for FBZ is $8.905, indicating a -23.30% 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $11.63 | $11.59 | $0.04 | 658.0 | +0.78% |
| Jun 03, 2025 | $11.54 | $11.34 | $0.20 | 1,894.0 | +1.32% |
| Jun 02, 2025 | $11.39 | $11.30 | $0.0925 | 8,571.0 | +0.35% |
| May 30, 2025 | $11.35 | $11.24 | $0.11 | 2,782.0 | -1.90% |
| May 29, 2025 | $11.61 | $11.51 | $0.103 | 11,096.0 | +1.49% |
| May 28, 2025 | $11.53 | $11.31 | $0.22 | 53,005.0 | -1.47% |
| May 27, 2025 | $11.61 | $11.40 | $0.21 | 9,191.0 | +1.49% |
| May 23, 2025 | $11.41 | $11.10 | $0.31 | 857.0 | +1.21% |
| May 22, 2025 | $11.26 | $11.26 | $0.00 | 292.0 | +0.12% |
| May 21, 2025 | $11.25 | $11.19 | $0.06 | 262.0 | -1.27% |
| May 20, 2025 | $11.39 | $11.29 | $0.105 | 343.0 | +0.57% |
| May 19, 2025 | $11.36 | $11.33 | $0.03 | 47,067.0 | +0.59% |
| May 16, 2025 | $11.26 | $11.26 | $0.00 | 38.00 | +1.24% |
| May 15, 2025 | $11.22 | $11.06 | $0.16 | 3,714.0 | -0.76% |
| May 14, 2025 | $11.28 | $11.19 | $0.09 | 3,628.0 | +0.18% |
| May 13, 2025 | $11.25 | $11.07 | $0.18 | 4,896.0 | +2.47% |
| May 12, 2025 | $10.92 | $10.86 | $0.06 | 732.0 | -0.82% |
| May 09, 2025 | $11.13 | $11.00 | $0.13 | 8,489.0 | +0.27% |
| May 08, 2025 | $10.98 | $10.94 | $0.04 | 212.0 | +3.10% |
| May 07, 2025 | $10.75 | $10.65 | $0.10 | 693.0 | -1.66% |
| May 06, 2025 | $10.83 | $10.71 | $0.12 | 1,162.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $11.63 | $11.30 | $0.33 | 11,123.0 | +2.47% |
| May, 2025 | $11.61 | $10.65 | $0.96 | 227,930.0 | +3.23% |
| Apr, 2025 | $11.18 | $9.30 | $1.88 | 65,363.0 | +8.33% |
| 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% |
0.06%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):