First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
17.44
-0.20 (-1.13%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.53 | 17.53 | 17.32 | 17.44 | 17.44 | -1.13% | 17,947 |
| Mar 27, 2025 | 17.64 | 17.68 | 17.57 | 17.64 | 17.64 | -0.23% | 38,856 |
| Mar 26, 2025 | 17.76 | 17.76 | 17.68 | 17.68 | 17.58 | -0.45% | 1,767 |
| Mar 25, 2025 | 17.63 | 17.81 | 17.63 | 17.76 | 17.66 | 0.88% | 1,930 |
| Mar 24, 2025 | 17.68 | 17.68 | 17.60 | 17.61 | 17.50 | -0.31% | 2,879 |
| Mar 21, 2025 | 17.68 | 17.68 | 17.66 | 17.66 | 17.56 | -0.79% | 307 |
| Mar 20, 2025 | 17.87 | 17.87 | 17.80 | 17.80 | 17.70 | -0.95% | 2,262 |
| Mar 19, 2025 | 17.98 | 18.03 | 17.90 | 17.97 | 17.86 | 0.50% | 4,293 |
| Mar 18, 2025 | 17.87 | 17.96 | 17.85 | 17.88 | 17.78 | 0.34% | 4,579 |
| Mar 17, 2025 | 17.61 | 17.82 | 17.61 | 17.82 | 17.72 | 0.91% | 1,563 |
| Mar 14, 2025 | 17.29 | 17.66 | 17.29 | 17.66 | 17.56 | 3.88% | 5,027 |
| Mar 13, 2025 | 16.82 | 17.02 | 16.82 | 17.00 | 16.90 | 0.95% | 5,210 |
| Mar 12, 2025 | 16.40 | 16.84 | 16.40 | 16.84 | 16.74 | 1.02% | 5,433 |
| Mar 11, 2025 | 16.64 | 16.74 | 16.55 | 16.67 | 16.57 | 0.06% | 4,168 |
| Mar 10, 2025 | 18.18 | 18.18 | 16.56 | 16.66 | 16.56 | -1.94% | 11,751 |
| Mar 7, 2025 | 17.00 | 17.04 | 16.94 | 16.99 | 16.89 | 0.15% | 2,325 |
| Mar 6, 2025 | 16.95 | 17.20 | 16.90 | 16.97 | 16.87 | 0.56% | 32,818 |
| Mar 5, 2025 | 16.71 | 16.87 | 16.63 | 16.87 | 16.77 | 3.18% | 2,065 |
| Mar 4, 2025 | 16.25 | 16.35 | 16.25 | 16.35 | 16.25 | 0.28% | 1,503 |
| Mar 3, 2025 | 16.63 | 16.67 | 16.21 | 16.30 | 16.21 | -1.19% | 6,298 |
| Feb 28, 2025 | 16.47 | 16.50 | 16.44 | 16.50 | 16.40 | -1.37% | 622 |
| Feb 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.63 | -0.09% | 629 |
| Feb 26, 2025 | 16.83 | 16.83 | 16.75 | 16.75 | 16.65 | -0.86% | 1,539 |
| Feb 25, 2025 | 16.75 | 16.99 | 16.75 | 16.89 | 16.79 | 0.90% | 3,040 |
| Feb 24, 2025 | 16.90 | 16.90 | 16.74 | 16.74 | 16.64 | -1.47% | 1,081 |
| Feb 21, 2025 | 17.00 | 17.02 | 16.99 | 16.99 | 16.89 | -1.11% | 433 |
| Feb 20, 2025 | 17.26 | 17.29 | 17.12 | 17.18 | 17.08 | 0.29% | 4,452 |
| Feb 19, 2025 | 17.22 | 17.22 | 17.08 | 17.13 | 17.03 | -1.15% | 2,882 |
| Feb 18, 2025 | 17.35 | 17.35 | 17.28 | 17.33 | 17.23 | -0.12% | 1,649 |
| Feb 14, 2025 | 17.25 | 17.37 | 17.25 | 17.35 | 17.25 | 2.26% | 1,660 |
| Feb 13, 2025 | 16.86 | 16.97 | 16.86 | 16.97 | 16.87 | 0.37% | 4,827 |
| Feb 12, 2025 | 16.82 | 16.91 | 16.78 | 16.91 | 16.81 | -0.24% | 739 |
| Feb 11, 2025 | 16.91 | 16.95 | 16.91 | 16.95 | 16.85 | 0.86% | 3,927 |
| Feb 10, 2025 | 16.79 | 16.91 | 16.79 | 16.80 | 16.70 | 0.66% | 18,681 |
| Feb 7, 2025 | 16.90 | 16.90 | 16.64 | 16.69 | 16.59 | -1.07% | 6,820 |
| Feb 6, 2025 | 16.79 | 16.90 | 16.79 | 16.87 | 16.77 | 0.91% | 2,230 |
| Feb 5, 2025 | 16.70 | 16.76 | 16.70 | 16.72 | 16.62 | 0.53% | 3,899 |
| Feb 4, 2025 | 16.48 | 16.75 | 16.48 | 16.63 | 16.53 | 0.42% | 2,246 |
| Feb 3, 2025 | 16.54 | 17.07 | 16.02 | 16.56 | 16.46 | 0.36% | 4,146 |
| Jan 31, 2025 | 16.58 | 16.70 | 16.48 | 16.50 | 16.40 | -0.42% | 2,087 |
| Jan 30, 2025 | 16.64 | 16.64 | 16.44 | 16.57 | 16.47 | 1.22% | 7,544 |
| Jan 29, 2025 | 16.26 | 16.39 | 16.26 | 16.37 | 16.27 | 0.12% | 209,200 |
| Jan 28, 2025 | 16.23 | 16.35 | 16.23 | 16.35 | 16.25 | 0.93% | 1,049 |
| Jan 27, 2025 | 16.08 | 16.30 | 16.08 | 16.20 | 16.10 | -0.12% | 4,985 |
| Jan 24, 2025 | 16.23 | 16.23 | 16.09 | 16.22 | 16.12 | 1.00% | 23,564 |
| Jan 23, 2025 | 16.02 | 16.11 | 15.93 | 16.06 | 15.97 | 0.06% | 10,151 |
| Jan 22, 2025 | 16.02 | 16.07 | 15.99 | 16.05 | 15.96 | 1.81% | 8,286 |
| Jan 21, 2025 | 15.66 | 15.82 | 15.66 | 15.76 | 15.67 | 1.25% | 16,435 |
| Jan 17, 2025 | 15.59 | 15.64 | 15.57 | 15.57 | 15.48 | 0.71% | 2,581 |
| Jan 16, 2025 | 15.63 | 15.64 | 15.43 | 15.46 | 15.37 | -2.15% | 51,206 |