Quantcast

First Trust Brazil AlphaDEX Fund Historical Stock Prices

FBZ 
$12.2
*  
0.10
0.83%
Get FBZ Alerts
*Delayed - data as of Jul. 18, 2018 10:39 ET  -  Find a broker to begin trading FBZ now
Exchange:NASDAQ

Community Rating:
View:    FBZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:39 12.20 12.20 12.20 12.20 521
07/17/2018 11.88 12.1 11.88 12.1 5,227
07/16/2018 11.8 11.8 11.77 11.78 935
07/13/2018 11.6693 11.77 11.6198 11.77 6,829
07/12/2018 11.62 11.62 11.49 11.58 5,011
07/11/2018 11.64 11.705 11.34 11.34 31,644
07/10/2018 11.83 11.83 11.7 11.79 7,459
07/09/2018 11.79 11.79 11.6701 11.7852 5,611
07/06/2018 11.53 11.6399 11.53 11.62 1,943
07/05/2018 11.51 11.54 11.51 11.53 3,258
07/03/2018 11.39 11.66 11.39 11.5747 4,490
07/02/2018 11.4 11.4 11.258 11.34 6,971
06/29/2018 11.495 11.5503 11.46 11.47 4,490
06/28/2018 11.34 11.4 11.271 11.4 6,291
06/27/2018 11.49 11.4999 11.152 11.1687 2,929
06/26/2018 11.5001 11.5899 11.5001 11.5645 2,311
06/25/2018 11.4601 11.4601 11.4601 11.4601 1,293
06/22/2018 11.5 11.5 11.5 11.5 288
06/21/2018 11.91 11.91 11.51 11.53 5,517
06/20/2018 12.945 12.945 12.945 12.945 2,143
06/19/2018 12.6266 12.6266 12.6266 12.6266 620
06/18/2018 12.54 12.7646 12.54 12.73 4,793
06/15/2018 12.7124 12.82 12.7124 12.82 1,560
06/14/2018 13.1711 13.1783 12.77 12.77 3,898
06/13/2018 13.16 13.22 13.08 13.08 7,596
06/12/2018 13.18 13.3299 13.06 13.1 41,898
06/11/2018 13.28 13.3499 13 13 7,424
06/08/2018 12.9 13.205 12.721 13.1501 7,701
06/07/2018 12.95 12.95 11.9 12.48 29,731
06/06/2018 13.3253 13.3253 13.15 13.15 2,405
06/05/2018 13.71 13.8065 13.4 13.4 15,983
06/04/2018 13.84 14.03 13.84 14.03 5,032
06/01/2018 13.75 13.75 13.39 13.66 6,943
05/31/2018 13.52 13.67 13.52 13.58 6,635
05/30/2018 13.44 13.52 13.27 13.51 5,636
05/29/2018 13.57 13.57 13.3297 13.33 1,755
05/25/2018 14.39 14.39 14.15 14.15 1,047
05/24/2018 14.311 14.38 14.311 14.38 1,006
05/23/2018 14.645 14.645 14.645 14.645 00
05/22/2018 14.59 14.645 14.59 14.645 874
05/21/2018 14.33 14.37 14.23 14.23 5,783
05/18/2018 14.07 14.1 13.9028 14.069 7,407
05/17/2018 14.48 14.48 14.48 14.48 254
05/16/2018 14.91 14.98 14.86 14.86 5,555
05/15/2018 14.64 14.68 14.5202 14.65 15,754
05/14/2018 15.23 15.23 14.85 14.88 15,782
05/11/2018 15.6 15.6 15.23 15.28 48,642
05/10/2018 15.5 15.51 15.495 15.51 1,268
05/09/2018 15.07 15.13 15.065 15.13 5,436
05/08/2018 15 15.2 14.95 15.2 5,923
05/07/2018 15.372 15.372 15.09 15.09 5,738
05/04/2018 15.24 15.435 15.22 15.435 1,638
05/03/2018 15.5948 15.5948 15.31 15.36 4,706
05/02/2018 15.67 15.67 15.52 15.52 462
05/01/2018 15.65 15.8099 15.65 15.75 17,075
04/30/2018 16.08 16.08 15.91 15.91 17,949
04/27/2018 16.29 16.29 16.16 16.16 3,804
04/26/2018 16.06 16.08 16.0278 16.08 4,076
04/25/2018 15.88 15.92 15.71 15.9 1,292
04/24/2018 16.3 16.3 16 16.02 1,240
04/23/2018 16.31 16.31 16.12 16.12 1,314
04/20/2018 16.28 16.33 16.28 16.301 7,669
04/19/2018 16.359 16.39 16.32 16.39 2,582
04/18/2018 16.3999 16.46 16.3999 16.46 1,229
04/17/2018 16.05 16.07 16.05 16.05 1,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FBZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio