Skip to main content
logo
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
26.87
+0.15 (0.58%)
Jan 28, 2026, 3:36 PM EST - Market open

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202627.0027.0026.7226.85-0.50%94,237
Jan 27, 202626.4726.7226.4526.7226.722.78%4,640
Jan 26, 202625.9726.1925.9625.9925.990.25%21,694
Jan 23, 202626.1926.1925.6325.9325.931.36%8,502
Jan 22, 202625.3725.7425.3425.5825.582.38%8,527
Jan 21, 202624.7625.1224.7624.9924.981.77%9,944
Jan 20, 202624.0124.5524.0124.5524.551.26%5,450
Jan 16, 202624.0924.2624.0924.2524.240.61%9,506
Jan 15, 202624.1024.3224.0824.1024.100.15%10,871
Jan 14, 202624.0924.1723.8824.0624.061.07%17,191
Jan 13, 202623.8923.9023.7023.8123.81-0.03%19,089
Jan 12, 202624.0524.0523.7223.8223.820.11%50,481
Jan 9, 202623.6923.8223.6923.7923.791.44%17,045
Jan 8, 202623.3023.4523.3023.4523.450.74%59,768
Jan 7, 202623.1523.3423.1423.2823.28-0.78%6,518
Jan 6, 202624.0424.0423.3923.4723.470.60%17,889
Jan 5, 202623.2523.4022.9123.3323.332.18%38,111
Jan 2, 202622.8723.0422.6422.8322.830.65%4,667
Dec 31, 202523.3723.3722.5022.6822.68-1.25%8,248
Dec 30, 202523.0023.0822.6422.9722.972.18%5,121
Dec 29, 202522.5522.6322.4822.4822.48-1.58%1,296
Dec 26, 202522.7822.8422.7122.8422.841.08%3,338
Dec 24, 202522.9322.9322.5722.6022.59-0.13%1,078
Dec 23, 202522.5522.6222.5322.6222.622.55%577
Dec 22, 202522.1922.2922.0622.0622.06-1.19%3,204
Dec 19, 202522.3722.4222.2922.3322.330.83%1,391
Dec 18, 202522.1422.1422.1422.1422.141.35%238
Dec 17, 202521.8721.9621.6721.8521.85-2.13%5,472
Dec 16, 202522.6622.6622.2122.3222.32-2.15%5,886
Dec 15, 202523.3023.3022.6922.8122.810.70%9,701
Dec 12, 202522.5622.9022.5622.6522.65-0.67%19,868
Dec 11, 202522.9323.0222.8122.8122.501.41%11,928
Dec 10, 202522.9922.9922.3022.4922.18-0.16%20,015
Dec 9, 202522.3722.6422.3722.5222.220.41%10,760
Dec 8, 202522.6422.6422.4322.4322.130.29%2,022
Dec 5, 202523.2723.4322.3722.3722.06-3.99%8,144
Dec 4, 202523.3723.3723.2023.3022.981.20%656
Dec 3, 202523.1123.1222.9723.0222.710.48%12,790
Dec 2, 202522.5522.9822.5522.9122.600.15%4,595
Dec 1, 202522.2022.8821.1122.8822.561.09%13,782
Nov 28, 202522.6322.6322.0822.6322.320.12%539
Nov 26, 202522.5222.7122.4422.6022.302.00%4,320
Nov 25, 202521.9522.1921.9522.1621.86-0.29%882
Nov 24, 202521.9422.5021.8822.2321.922.16%8,507
Nov 21, 202521.7521.8521.6621.7621.46-1.09%1,792
Nov 20, 202522.2322.2622.0022.0021.70-0.54%4,205
Nov 19, 202522.3322.3322.0922.1121.81-0.64%573
Nov 18, 202522.2222.3522.2222.2621.95-0.05%1,531
Nov 17, 202522.3822.4222.2722.2721.97-0.70%5,492
Nov 14, 202522.4622.5422.4322.4322.12-0.02%2,048