Skip to main content
logo
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
25.52
+0.84 (3.42%)
Mar 31, 2026, 4:00 PM EDT - Market closed

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202624.9225.6024.9225.5225.523.41%31,589
Mar 30, 202624.8224.9424.5724.6824.680.49%37,817
Mar 27, 202624.6825.0024.5224.5624.56-0.88%11,566
Mar 26, 202625.2025.2324.7224.7824.78-3.13%17,407
Mar 25, 202625.5125.6425.4825.5825.352.26%16,523
Mar 24, 202624.6725.0824.6725.0224.790.01%18,432
Mar 23, 202624.9625.2024.8425.0124.783.32%11,277
Mar 20, 202624.7125.0124.1324.2123.99-3.38%37,398
Mar 19, 202624.6725.1124.6225.0624.830.55%11,965
Mar 18, 202624.9325.2024.9224.9224.69-0.27%26,765
Mar 17, 202625.1025.1924.8624.9924.760.83%13,741
Mar 16, 202624.4325.0024.4324.7824.552.35%127,375
Mar 13, 202624.9324.9324.2124.2123.99-1.36%115,972
Mar 12, 202625.2925.2924.5124.5524.32-4.29%15,870
Mar 11, 202625.3925.8025.3925.6525.41-0.16%17,258
Mar 10, 202625.3626.0525.3625.6925.451.77%9,199
Mar 9, 202624.8525.2424.5525.2425.011.46%47,965
Mar 6, 202624.6525.0924.2724.8824.65-0.49%62,414
Mar 5, 202625.4825.4824.6925.0024.77-3.15%17,554
Mar 4, 202625.5626.0525.4125.8225.583.02%27,698
Mar 3, 202625.7225.7224.4125.0624.83-5.26%28,367
Mar 2, 202626.1426.7225.9826.4526.21-2.36%16,251
Feb 27, 202626.7827.1326.7327.0926.84-0.46%25,086
Feb 26, 202627.2027.3826.7127.2226.97-0.42%35,326
Feb 25, 202627.0427.5727.0227.3327.080.40%24,553
Feb 24, 202626.9227.4726.9227.2226.971.31%10,030
Feb 23, 202627.1327.2226.7026.8726.62-0.67%127,691
Feb 20, 202626.7627.1126.7627.0526.801.03%11,613
Feb 19, 202626.6126.8726.5726.7726.530.42%137,515
Feb 18, 202626.6426.8826.3726.6626.42-0.06%6,626
Feb 17, 202626.5826.6826.2926.6826.430.35%5,128
Feb 13, 202626.3026.6426.0026.5926.34-1.37%15,651
Feb 12, 202627.2027.4526.9126.9526.71-1.25%9,144
Feb 11, 202627.1027.4327.1027.2927.041.77%8,874
Feb 10, 202626.8826.9526.7526.8226.57-1.06%13,511
Feb 9, 202626.7027.2326.7027.1126.861.75%30,912
Feb 6, 202626.2026.6626.2026.6426.392.22%9,185
Feb 5, 202626.0726.2225.8626.0625.82-0.31%7,434
Feb 4, 202626.7126.7225.9626.1425.90-2.28%24,173
Feb 3, 202626.9227.3126.7226.7526.511.64%18,377
Feb 2, 202625.9426.3225.6726.3226.081.70%29,662
Jan 30, 202626.3326.6725.7325.8825.64-2.79%18,122
Jan 29, 202627.3328.5026.3126.6226.38-1.18%30,388
Jan 28, 202627.0027.0026.7226.9426.700.85%100,769
Jan 27, 202626.4726.7226.4526.7226.472.78%4,640
Jan 26, 202625.9726.1925.9625.9925.750.25%21,694
Jan 23, 202626.1926.1925.6325.9325.691.36%8,502
Jan 22, 202625.3725.7425.3425.5825.342.38%8,527
Jan 21, 202624.7625.1224.7624.9924.761.77%9,944
Jan 20, 202624.0124.5524.0124.5524.321.26%5,450