First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
21.57
-0.02 (-0.10%)
At close: Oct 30, 2025, 4:00 PM EDT
21.61
+0.04 (0.16%)
After-hours: Oct 30, 2025, 4:15 PM EDT
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.54 | 21.61 | 21.54 | 21.57 | 21.57 | -0.10% | 594 |
| Oct 29, 2025 | 21.68 | 21.69 | 21.59 | 21.59 | 21.59 | 0.54% | 1,543 |
| Oct 28, 2025 | 21.46 | 21.54 | 21.46 | 21.48 | 21.48 | 0.70% | 357 |
| Oct 27, 2025 | 21.29 | 21.33 | 21.25 | 21.33 | 21.33 | 1.06% | 1,464 |
| Oct 24, 2025 | 21.18 | 21.18 | 21.10 | 21.10 | 21.10 | 0.10% | 403 |
| Oct 23, 2025 | 21.08 | 21.13 | 21.03 | 21.08 | 21.08 | 1.27% | 1,199 |
| Oct 22, 2025 | 20.93 | 20.93 | 20.81 | 20.82 | 20.82 | -0.05% | 742 |
| Oct 21, 2025 | 20.82 | 20.89 | 20.73 | 20.83 | 20.83 | -0.86% | 11,799 |
| Oct 20, 2025 | 20.90 | 21.18 | 20.90 | 21.01 | 21.01 | 0.87% | 176,095 |
| Oct 17, 2025 | 20.74 | 20.83 | 20.72 | 20.83 | 20.83 | 0.58% | 1,465 |
| Oct 16, 2025 | 20.75 | 20.81 | 20.63 | 20.71 | 20.71 | 0.45% | 3,177 |
| Oct 15, 2025 | 20.59 | 20.61 | 20.55 | 20.61 | 20.61 | 0.77% | 1,049 |
| Oct 14, 2025 | 20.37 | 20.62 | 20.34 | 20.46 | 20.46 | -0.27% | 8,199 |
| Oct 13, 2025 | 20.43 | 20.51 | 20.36 | 20.51 | 20.51 | 1.58% | 1,662 |
| Oct 10, 2025 | 20.25 | 20.32 | 20.06 | 20.19 | 20.19 | -2.42% | 1,505 |
| Oct 9, 2025 | 21.02 | 21.02 | 20.63 | 20.69 | 20.69 | -0.54% | 2,915 |
| Oct 8, 2025 | 20.74 | 20.85 | 20.66 | 20.81 | 20.81 | 0.70% | 2,367 |
| Oct 7, 2025 | 20.60 | 20.80 | 20.59 | 20.66 | 20.66 | -1.31% | 4,560 |
| Oct 6, 2025 | 20.84 | 21.11 | 20.83 | 20.94 | 20.94 | -0.59% | 1,196 |
| Oct 3, 2025 | 19.87 | 21.06 | 19.87 | 21.06 | 21.06 | 0.02% | 1,256 |
| Oct 2, 2025 | 21.14 | 21.14 | 20.93 | 21.06 | 21.06 | -0.89% | 2,328 |
| Oct 1, 2025 | 21.35 | 21.35 | 21.19 | 21.24 | 21.24 | -0.80% | 1,378 |
| Sep 30, 2025 | 21.56 | 21.56 | 21.42 | 21.42 | 21.42 | -0.11% | 496 |
| Sep 29, 2025 | 21.48 | 21.52 | 21.36 | 21.44 | 21.44 | 0.88% | 3,282 |
| Sep 26, 2025 | 21.22 | 21.26 | 21.12 | 21.25 | 21.25 | 0.20% | 2,890 |
| Sep 25, 2025 | 21.28 | 21.40 | 21.20 | 21.21 | 21.21 | -1.39% | 2,382 |
| Sep 24, 2025 | 21.54 | 21.70 | 21.51 | 21.51 | 21.42 | -0.94% | 1,919 |
| Sep 23, 2025 | 21.40 | 21.72 | 21.40 | 21.72 | 21.63 | 1.64% | 1,920 |
| Sep 22, 2025 | 21.00 | 21.40 | 21.00 | 21.37 | 21.28 | 0.02% | 2,329 |
| Sep 19, 2025 | 21.37 | 21.42 | 21.34 | 21.36 | 21.27 | -0.05% | 2,659 |
| Sep 18, 2025 | 21.33 | 21.42 | 21.18 | 21.37 | 21.28 | -0.62% | 3,251 |
| Sep 17, 2025 | 21.62 | 21.62 | 21.50 | 21.50 | 21.42 | -0.13% | 2,646 |
| Sep 16, 2025 | 21.42 | 21.59 | 21.32 | 21.53 | 21.44 | 0.19% | 2,497 |
| Sep 15, 2025 | 21.52 | 21.52 | 21.36 | 21.49 | 21.40 | 1.27% | 1,650 |
| Sep 12, 2025 | 21.35 | 21.35 | 21.10 | 21.22 | 21.13 | -0.35% | 1,008 |
| Sep 11, 2025 | 20.47 | 21.39 | 20.47 | 21.30 | 21.21 | 1.54% | 2,092 |
| Sep 10, 2025 | 20.93 | 21.08 | 20.90 | 20.97 | 20.89 | 0.75% | 2,015 |
| Sep 9, 2025 | 20.77 | 20.94 | 20.70 | 20.82 | 20.73 | -0.59% | 3,793 |
| Sep 8, 2025 | 20.86 | 20.94 | 20.86 | 20.94 | 20.85 | -0.15% | 647 |
| Sep 5, 2025 | 21.00 | 21.22 | 20.97 | 20.97 | 20.89 | 1.55% | 1,765 |
| Sep 4, 2025 | 20.72 | 20.72 | 20.61 | 20.65 | 20.57 | 0.45% | 563 |
| Sep 3, 2025 | 20.65 | 20.65 | 20.56 | 20.56 | 20.48 | 0.53% | 582 |
| Sep 2, 2025 | 20.20 | 20.64 | 20.20 | 20.45 | 20.37 | -0.15% | 12,443 |
| Aug 29, 2025 | 20.61 | 20.61 | 20.43 | 20.48 | 20.40 | -0.34% | 2,648 |
| Aug 28, 2025 | 20.38 | 20.55 | 20.38 | 20.55 | 20.47 | 0.96% | 1,058 |
| Aug 27, 2025 | 20.10 | 20.36 | 20.09 | 20.36 | 20.27 | 1.04% | 728 |
| Aug 26, 2025 | 20.38 | 20.38 | 20.15 | 20.15 | 20.06 | -0.64% | 957 |
| Aug 25, 2025 | 20.42 | 20.50 | 20.21 | 20.27 | 20.19 | -0.28% | 6,034 |
| Aug 22, 2025 | 20.32 | 20.33 | 20.13 | 20.33 | 20.25 | 2.44% | 2,370 |
| Aug 21, 2025 | 19.80 | 19.93 | 19.79 | 19.85 | 19.77 | 0.31% | 1,227 |