Quantcast

First Trust Brazil AlphaDEX Fund Historical Stock Prices

FBZ 
$14.73
*  
0.03
0.2%
Get FBZ Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading FBZ now
Exchange:NASDAQ

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 14.74 14.8199 14.591 14.73 40,046
01/16/2019 14.74 14.8199 14.591 14.73 40,046
01/15/2019 14.88 14.95 14.67 14.76 66,375
01/14/2019 14.71 14.9499 14.6815 14.85 14,189
01/11/2019 14.63 14.81 14.63 14.81 31,808
01/10/2019 14.73 14.7799 14.54 14.63 11,434
01/09/2019 14.6 14.7299 14.6 14.63 9,410
01/08/2019 14.26 14.4599 14.21 14.2801 75,997
01/07/2019 14.44 14.44 14.119 14.2 21,718
01/04/2019 14 14.45 13.99 14.41 11,718
01/03/2019 14.12 14.26 13.97 14.15 72,307
01/02/2019 13.62 14.01 13.62 13.965 47,325
12/31/2018 13.31 13.42 13.22 13.24 25,425
12/28/2018 13.16 13.3203 13.16 13.265 38,481
12/27/2018 12.89 13.09 12.8279 13.09 48,957
12/26/2018 12.86 12.9 12.6901 12.9 28,322
12/24/2018 12.9 13.0099 12.86 12.86 41,355
12/21/2018 13.14 13.2201 12.97 12.9933 45,737
12/20/2018 13.1864 13.228 12.9901 13.15 123,712
12/19/2018 13.365 13.365 12.91 12.91 16,651
12/18/2018 13.03 13.18 12.991 13.03 63,268
12/17/2018 13.39 13.44 13.18 13.18 5,090
12/14/2018 13.35 13.4647 13.33 13.35 253,929
12/13/2018 13.4 13.4389 13.36 13.36 15,034
12/12/2018 13.67 13.67 13.42 13.42 66,705
12/11/2018 13.41 13.41 13.15 13.15 6,508
12/10/2018 13.15 13.22 13.08 13.18 48,682
12/07/2018 13.66 13.7 13.3801 13.3801 5,473
12/06/2018 13.33 13.575 13.2393 13.5704 20,328
12/04/2018 13.83 13.888 13.53 13.62 13,308
12/03/2018 13.91 13.9999 13.76 13.77 9,476
11/30/2018 13.6622 13.7317 13.6 13.6 3,350
11/29/2018 13.65 13.7308 13.65 13.7308 21,587
11/28/2018 13.55 13.7 13.46 13.62 46,156
11/27/2018 13.08 13.47 13.08 13.45 802,864
11/26/2018 13.18 13.3802 12.91 12.91 19,904
11/23/2018 13.39 13.39 13.3666 13.3666 6,069
11/21/2018 13.45 13.6 13.45 13.52 4,765
11/20/2018 13.48 13.6 13.29 13.34 83,500
11/19/2018 13.759 13.765 13.59 13.67 12,166
11/16/2018 13.62 13.9332 13.6 13.84 9,831
11/15/2018 13.5977 13.92 13.45 13.92 64,863
11/14/2018 13.43 13.43 13.2258 13.4049 43,687
11/13/2018 13.31 13.3147 13.0714 13.185 219,008
11/12/2018 13.54 13.54 13.32 13.43 244,332
11/09/2018 13.6 13.6699 13.3459 13.54 7,841
11/08/2018 13.76 13.81 13.45 13.5 31,558
11/07/2018 13.87 13.9199 13.6201 13.78 109,863
11/06/2018 13.88 14.0599 13.751 13.85 213,984
11/05/2018 14.31 14.31 14.09 14.18 358,667
11/02/2018 14.11 14.36 14.01 14.23 14,257,960
11/01/2018 13.85 14.04 13.7814 13.96 76,292
10/31/2018 13.64 13.79 13.42 13.65 161,091
10/30/2018 13.09 13.4899 13.09 13.4501 16,832
10/29/2018 13.9 13.9014 13.0525 13.12 65,393
10/26/2018 13.213 13.514 13.1838 13.455 6,720
10/25/2018 13.17 13.32 13.13 13.13 29,343
10/24/2018 13.37 13.4299 12.935 12.94 13,802
10/23/2018 13.13 13.3227 13.13 13.2772 3,196
10/22/2018 13.35 13.4699 13.35 13.46 24,637
10/19/2018 13.12 13.12 13.08 13.08 4,432
10/18/2018 13.28 13.28 13.0636 13.0636 2,548
10/17/2018 13.04 13.38 12.9857 13.3098 18,815
10/16/2018 12.998 13.05 12.94 13.02 9,009
*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