First Trust Brazil AlphaD... (FBZ)
NASDAQ: FBZ
· Real-Time Price · USD
11.52
-0.08 (-0.69%)
At close: Jul 11, 2025, 3:48 PM
FBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00% | 0 |
| Jul 18, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00% | 0 |
| Jul 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00% | 0 |
| Jul 16, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00% | 0 |
| Jul 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00% | 0 |
| Jul 14, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00% | 0 |
| Jul 11, 2025 | 11.46 | 11.52 | 11.46 | 11.52 | 11.52 | -0.69% | 300 |
| Jul 10, 2025 | 11.49 | 11.60 | 11.49 | 11.60 | 11.60 | -1.53% | 1,319 |
| Jul 9, 2025 | 11.90 | 11.90 | 11.78 | 11.78 | 11.78 | -1.42% | 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 | -1.56% | 549 |
| Jul 3, 2025 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 2.01% | 243 |
| Jul 2, 2025 | 11.98 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 2,700 |
| Jul 1, 2025 | 12.09 | 12.09 | 11.91 | 12.00 | 12.00 | 0.17% | 7,357 |
| Jun 30, 2025 | 11.70 | 12.03 | 11.70 | 11.98 | 11.98 | 2.22% | 6,400 |
| 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 | 0.69% | 400 |
| Jun 25, 2025 | 11.73 | 11.73 | 11.55 | 11.65 | 11.51 | -2.02% | 4,300 |
| Jun 24, 2025 | 11.87 | 11.89 | 11.80 | 11.89 | 11.75 | 1.11% | 1,049 |
| Jun 23, 2025 | 11.75 | 11.76 | 11.75 | 11.76 | 11.62 | 0.77% | 2,010 |