First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
25.65
-0.04 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.39 | 25.80 | 25.39 | 25.65 | - | -0.16% | 17,251 |
| Mar 10, 2026 | 25.36 | 26.05 | 25.36 | 25.69 | 25.69 | 1.77% | 9,199 |
| Mar 9, 2026 | 24.85 | 25.24 | 24.55 | 25.24 | 25.24 | 1.46% | 47,965 |
| Mar 6, 2026 | 24.65 | 25.09 | 24.27 | 24.88 | 24.88 | -0.49% | 62,414 |
| Mar 5, 2026 | 25.48 | 25.48 | 24.69 | 25.00 | 25.00 | -3.15% | 17,554 |
| Mar 4, 2026 | 25.56 | 26.05 | 25.41 | 25.82 | 25.82 | 3.02% | 27,698 |
| Mar 3, 2026 | 25.72 | 25.72 | 24.41 | 25.06 | 25.06 | -5.26% | 28,367 |
| Mar 2, 2026 | 26.14 | 26.72 | 25.98 | 26.45 | 26.45 | -2.36% | 16,251 |
| Feb 27, 2026 | 26.78 | 27.13 | 26.73 | 27.09 | 27.09 | -0.46% | 25,086 |
| Feb 26, 2026 | 27.20 | 27.38 | 26.71 | 27.22 | 27.22 | -0.42% | 35,326 |
| Feb 25, 2026 | 27.04 | 27.57 | 27.02 | 27.33 | 27.33 | 0.40% | 24,553 |
| Feb 24, 2026 | 26.92 | 27.47 | 26.92 | 27.22 | 27.22 | 1.31% | 10,030 |
| Feb 23, 2026 | 27.13 | 27.22 | 26.70 | 26.87 | 26.87 | -0.67% | 127,691 |
| Feb 20, 2026 | 26.76 | 27.11 | 26.76 | 27.05 | 27.05 | 1.03% | 11,613 |
| Feb 19, 2026 | 26.61 | 26.87 | 26.57 | 26.77 | 26.77 | 0.42% | 137,515 |
| Feb 18, 2026 | 26.64 | 26.88 | 26.37 | 26.66 | 26.66 | -0.06% | 6,626 |
| 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 |