First Trust Brazil AlphaDEX Fund - FBZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2025	11.52	11.52	11.52	11.52	11.52	0
July 18, 2025	11.52	11.52	11.52	11.52	11.52	0
July 17, 2025	11.52	11.52	11.52	11.52	11.52	0
July 16, 2025	11.52	11.52	11.52	11.52	11.52	0
July 15, 2025	11.52	11.52	11.52	11.52	11.52	0
July 14, 2025	11.52	11.52	11.52	11.52	11.52	0
July 11, 2025	11.46	11.52	11.52	11.52	11.46	300
July 10, 2025	11.49	11.6	11.6	11.6	11.49	1,319
July 09, 2025	11.9	11.78	11.78	11.9	11.78	717
July 08, 2025	11.89	11.95	11.95	12	11.89	1,640
July 07, 2025	12.2	12	12	12.2	12	549
July 03, 2025	12.13	12.19	12.19	12.19	12.13	243
July 02, 2025	11.98	11.95	11.95	12	11.95	2,678
July 01, 2025	12.09	12	12	12.09	11.91	7,357
June 30, 2025	11.7	11.98	11.98	12.03	11.7	6,400
June 27, 2025	11.66	11.72	11.72	11.75	11.65	3,206
June 26, 2025	11.66	11.73	11.73	11.73	11.66	400
June 25, 2025	11.73	11.65	11.51	11.73	11.55	4,300
June 24, 2025	11.87	11.89	11.75	11.89	11.8	1,049
June 23, 2025	11.75	11.76	11.62	11.76	11.75	2,010
June 20, 2025	11.83	11.67	11.53	11.89	11.67	21,700
June 18, 2025	11.94	11.91	11.77	11.98	11.86	69,240
June 17, 2025	11.99	11.91	11.77	12	11.88	97,336
June 16, 2025	11.97	12.07	11.93	12.08	11.97	2,700
June 13, 2025	11.79	11.76	11.62	11.81	11.7	2,400
June 12, 2025	11.75	11.75	11.61	11.75	11.75	100
June 11, 2025	11.51	11.69	11.55	11.82	11.51	5,321
June 10, 2025	11.65	11.59	11.45	11.68	11.59	1,520
June 09, 2025	11.44	11.58	11.45	11.58	11.36	8,200
June 06, 2025	11.46	11.54	11.41	11.54	11.42	17,500
June 05, 2025	11.54	11.52	11.52	11.56	11.51	42,534
June 04, 2025	11.59	11.47	11.47	11.63	11.47	1,513
June 03, 2025	11.34	11.54	11.54	11.54	11.34	1,900
June 02, 2025	11.38	11.39	11.39	11.39	11.3	8,667
May 30, 2025	11.27	11.35	11.35	11.35	11.24	2,878
May 29, 2025	11.52	11.57	11.57	11.61	11.51	11,100
May 28, 2025	11.43	11.4	11.4	11.53	11.31	53,005
May 27, 2025	11.58	11.57	11.57	11.61	11.4	9,287
May 23, 2025	11.13	11.4	11.4	11.41	11.1	953
May 22, 2025	11.26	11.26	11.26	11.26	11.26	300
May 21, 2025	11.19	11.25	11.25	11.25	11.19	262
May 20, 2025	11.37	11.4	11.4	11.4	11.29	343
May 19, 2025	11.36	11.33	11.33	11.36	11.33	47,100
May 16, 2025	11.26	11.26	11.26	11.26	11.26	100
May 15, 2025	11.14	11.13	11.13	11.22	11.06	3,714
May 14, 2025	11.24	11.21	11.21	11.28	11.19	3,722
May 13, 2025	11.07	11.19	11.19	11.25	11.07	4,896
May 12, 2025	10.86	10.92	10.92	10.92	10.86	732
May 09, 2025	11	11.01	11.01	11.13	11	8,647
May 08, 2025	10.94	10.98	10.98	10.98	10.94	212
May 07, 2025	10.75	10.65	10.71	10.75	10.65	669
May 06, 2025	10.78	10.83	10.83	10.83	10.71	1,200
May 05, 2025	11.18	10.88	10.88	11.18	10.83	74,602
May 02, 2025	11.06	11.09	11.09	11.09	11.04	2,885
May 01, 2025	11	10.98	10.98	11.07	10.98	2,200
April 30, 2025	10.91	11	11	11	10.88	1,800
April 29, 2025	11.11	11.11	11.11	11.18	11.11	816
April 28, 2025	11.1	11.06	11.06	11.1	10.93	6,288
April 25, 2025	10.94	10.97	10.97	11.05	10.87	5,000
April 24, 2025	10.89	10.9	10.9	10.9	10.86	1,100

First Trust Brazil AlphaDEX Fund (FBZ) NASDAQ