First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
26.66
-0.02 (-0.06%)
At close: Feb 18, 2026, 4:00 PM EST
26.66
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:15 PM EST
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 26.64 | 26.88 | 26.64 | 26.76 | - | 0.31% | 3,885 |
| Feb 17, 2026 | 26.58 | 26.68 | 26.29 | 26.68 | 26.68 | 0.35% | 5,128 |
| Feb 13, 2026 | 26.30 | 26.64 | 26.00 | 26.59 | 26.59 | -1.37% | 15,651 |
| Feb 12, 2026 | 27.20 | 27.45 | 26.91 | 26.95 | 26.95 | -1.25% | 9,144 |
| Feb 11, 2026 | 27.10 | 27.43 | 27.10 | 27.29 | 27.29 | 1.77% | 8,874 |
| Feb 10, 2026 | 26.88 | 26.95 | 26.75 | 26.82 | 26.82 | -1.06% | 13,511 |
| Feb 9, 2026 | 26.70 | 27.23 | 26.70 | 27.11 | 27.11 | 1.75% | 30,912 |
| Feb 6, 2026 | 26.20 | 26.66 | 26.20 | 26.64 | 26.64 | 2.22% | 9,185 |
| Feb 5, 2026 | 26.07 | 26.22 | 25.86 | 26.06 | 26.06 | -0.31% | 7,434 |
| Feb 4, 2026 | 26.71 | 26.72 | 25.96 | 26.14 | 26.14 | -2.28% | 24,173 |
| Feb 3, 2026 | 26.92 | 27.31 | 26.72 | 26.75 | 26.75 | 1.64% | 18,377 |
| Feb 2, 2026 | 25.94 | 26.32 | 25.67 | 26.32 | 26.32 | 1.70% | 29,662 |
| Jan 30, 2026 | 26.33 | 26.67 | 25.73 | 25.88 | 25.88 | -2.79% | 18,122 |
| Jan 29, 2026 | 27.33 | 28.50 | 26.31 | 26.62 | 26.62 | -1.18% | 30,388 |
| Jan 28, 2026 | 27.00 | 27.00 | 26.72 | 26.94 | 26.94 | 0.85% | 100,769 |
| Jan 27, 2026 | 26.47 | 26.72 | 26.45 | 26.72 | 26.72 | 2.78% | 4,640 |
| Jan 26, 2026 | 25.97 | 26.19 | 25.96 | 25.99 | 25.99 | 0.25% | 21,694 |
| Jan 23, 2026 | 26.19 | 26.19 | 25.63 | 25.93 | 25.93 | 1.36% | 8,502 |
| Jan 22, 2026 | 25.37 | 25.74 | 25.34 | 25.58 | 25.58 | 2.38% | 8,527 |
| Jan 21, 2026 | 24.76 | 25.12 | 24.76 | 24.99 | 24.98 | 1.77% | 9,944 |
| Jan 20, 2026 | 24.01 | 24.55 | 24.01 | 24.55 | 24.55 | 1.26% | 5,450 |
| Jan 16, 2026 | 24.09 | 24.26 | 24.09 | 24.25 | 24.24 | 0.61% | 9,506 |
| Jan 15, 2026 | 24.10 | 24.32 | 24.08 | 24.10 | 24.10 | 0.15% | 10,871 |
| Jan 14, 2026 | 24.09 | 24.17 | 23.88 | 24.06 | 24.06 | 1.07% | 17,191 |
| Jan 13, 2026 | 23.89 | 23.90 | 23.70 | 23.81 | 23.81 | -0.03% | 19,089 |
| Jan 12, 2026 | 24.05 | 24.05 | 23.72 | 23.82 | 23.82 | 0.11% | 50,481 |
| Jan 9, 2026 | 23.69 | 23.82 | 23.69 | 23.79 | 23.79 | 1.44% | 17,045 |
| Jan 8, 2026 | 23.30 | 23.45 | 23.30 | 23.45 | 23.45 | 0.74% | 59,768 |
| Jan 7, 2026 | 23.15 | 23.34 | 23.14 | 23.28 | 23.28 | -0.78% | 6,518 |
| Jan 6, 2026 | 24.04 | 24.04 | 23.39 | 23.47 | 23.47 | 0.60% | 17,889 |
| Jan 5, 2026 | 23.25 | 23.40 | 22.91 | 23.33 | 23.33 | 2.18% | 38,111 |
| Jan 2, 2026 | 22.87 | 23.04 | 22.64 | 22.83 | 22.83 | 0.65% | 4,667 |
| Dec 31, 2025 | 23.37 | 23.37 | 22.50 | 22.68 | 22.68 | -1.25% | 8,248 |
| Dec 30, 2025 | 23.00 | 23.08 | 22.64 | 22.97 | 22.97 | 2.18% | 5,121 |
| Dec 29, 2025 | 22.55 | 22.63 | 22.48 | 22.48 | 22.48 | -1.58% | 1,296 |
| Dec 26, 2025 | 22.78 | 22.84 | 22.71 | 22.84 | 22.84 | 1.08% | 3,338 |
| Dec 24, 2025 | 22.93 | 22.93 | 22.57 | 22.60 | 22.59 | -0.13% | 1,078 |
| Dec 23, 2025 | 22.55 | 22.62 | 22.53 | 22.62 | 22.62 | 2.55% | 577 |
| Dec 22, 2025 | 22.19 | 22.29 | 22.06 | 22.06 | 22.06 | -1.19% | 3,204 |
| Dec 19, 2025 | 22.37 | 22.42 | 22.29 | 22.33 | 22.33 | 0.83% | 1,391 |
| Dec 18, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.35% | 238 |
| Dec 17, 2025 | 21.87 | 21.96 | 21.67 | 21.85 | 21.85 | -2.13% | 5,472 |
| Dec 16, 2025 | 22.66 | 22.66 | 22.21 | 22.32 | 22.32 | -2.15% | 5,886 |
| Dec 15, 2025 | 23.30 | 23.30 | 22.69 | 22.81 | 22.81 | 0.70% | 9,701 |
| Dec 12, 2025 | 22.56 | 22.90 | 22.56 | 22.65 | 22.65 | -0.67% | 19,868 |
| Dec 11, 2025 | 22.93 | 23.02 | 22.81 | 22.81 | 22.50 | 1.41% | 11,928 |
| Dec 10, 2025 | 22.99 | 22.99 | 22.30 | 22.49 | 22.18 | -0.16% | 20,015 |
| Dec 9, 2025 | 22.37 | 22.64 | 22.37 | 22.52 | 22.22 | 0.41% | 10,760 |
| Dec 8, 2025 | 22.64 | 22.64 | 22.43 | 22.43 | 22.13 | 0.29% | 2,022 |
| Dec 5, 2025 | 23.27 | 23.43 | 22.37 | 22.37 | 22.06 | -3.99% | 8,144 |