Skip to main content
/
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
19.47
+0.08 (0.43%)
At close: Jun 6, 2025, 4:00 PM
19.47
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

FLN Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 20, 2011→Jun 5, 2025Max ▾201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0030.0019.39

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202519.2919.4419.2919.3919.391.25%4,360
Jun 4, 202519.4119.4119.1519.1519.15-0.18%1,490
Jun 3, 202518.6219.2418.6219.1919.190.68%4,247
Jun 2, 202519.0119.0619.0119.0619.060.77%1,405
May 30, 202519.0019.0218.8018.9118.91-1.83%2,825
May 29, 202519.3819.4219.2619.2619.260.42%2,396
May 28, 202519.3519.4119.1819.1819.18-1.73%3,215
May 27, 202521.3921.3919.2419.5219.520.40%14,402
May 23, 202519.3419.4419.1119.4419.440.51%1,176
May 22, 202519.1419.7119.1419.3419.341.03%3,221
May 21, 202519.3019.3019.0719.1519.15-0.95%3,495
May 20, 202519.2819.3319.1219.3319.330.57%3,856
May 19, 202519.7819.7819.1019.2219.220.68%2,811
May 16, 202518.9119.0918.8619.0919.090.15%3,302
May 15, 202519.0019.0619.0019.0619.06-0.56%550
May 14, 202519.2219.2919.1119.1719.170.15%7,747
May 13, 202518.9219.2818.9219.1419.141.86%5,981
May 12, 202519.1019.7718.6818.7918.79-1.31%7,615
May 9, 202520.3720.3718.8319.0419.041.28%1,786
May 8, 202518.9019.1718.8018.8018.801.46%13,052
May 7, 202518.8018.8018.5318.5318.53-1.70%553
May 6, 202519.0219.0618.4018.8518.85-0.74%8,328
May 5, 202519.2219.2218.5618.9918.990.16%5,902
May 2, 202519.1219.2118.6018.9618.960.85%4,114
May 1, 202518.8719.0018.4618.8018.80-0.05%3,788
Apr 30, 202518.5419.0718.4018.8118.810.91%14,325
Apr 29, 202518.8718.8718.4018.6418.640.38%4,308
Apr 28, 202518.5718.7118.4518.5718.57-0.20%3,804
Apr 25, 202518.7219.1518.5718.6118.610.10%5,650
Apr 24, 202519.2519.2518.5518.5918.590.76%5,238
Apr 23, 202518.4618.7518.2418.4518.452.56%15,720
Apr 22, 202518.0018.2217.9017.9917.991.61%19,924
Apr 21, 202518.3218.3217.6117.7117.71-1.20%8,332
Apr 17, 202518.3818.3817.4917.9217.923.17%12,553
Apr 16, 202517.1417.5317.1417.3717.371.70%7,374
Apr 15, 202517.4817.4817.0817.0817.080.70%17,548
Apr 14, 202517.0017.0216.9616.9616.961.22%3,183
Apr 11, 202516.6516.8116.5616.7616.762.10%5,672
Apr 10, 202516.4816.5816.3916.4116.41-3.47%1,663
Apr 9, 202516.2517.0015.7517.0017.006.05%2,070
Apr 8, 202516.7216.7215.8516.0316.03-0.62%7,733
Apr 7, 202516.5316.5316.0316.1316.13-2.89%5,198
Apr 4, 202516.9617.0416.6116.6116.61-6.89%31,313
Apr 3, 202517.9418.0417.8417.8417.841.65%2,195
Apr 2, 202517.5117.6117.5117.5517.55-0.74%4,080
Apr 1, 202517.5017.6817.5017.6817.682.08%725
Mar 31, 202517.3317.3817.2617.3217.32-0.69%3,609
Mar 28, 202517.5317.5317.3217.4417.44-1.13%17,947
Mar 27, 202517.6417.6817.5717.6417.64-0.23%38,856
Mar 26, 202517.7617.7617.6817.6817.58-0.45%1,767