Skip to main content
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
16.99
-0.19 (-1.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.0017.0216.9916.9916.99-1.11%433
Feb 20, 202517.2617.2917.1217.1817.180.29%4,452
Feb 19, 202517.2217.2217.0817.1317.13-1.15%2,882
Feb 18, 202517.3517.3517.2817.3317.33-0.12%1,649
Feb 14, 202517.2517.3717.2517.3517.352.26%1,660
Feb 13, 202516.8616.9716.8616.9716.970.37%4,827
Feb 12, 202516.8216.9116.7816.9116.91-0.24%739
Feb 11, 202516.9116.9516.9116.9516.950.86%3,927
Feb 10, 202516.7916.9116.7916.8016.800.66%18,681
Feb 7, 202516.9016.9016.6416.6916.69-1.07%6,820
Feb 6, 202516.7916.9016.7916.8716.870.91%2,230
Feb 5, 202516.7016.7616.7016.7216.720.53%3,899
Feb 4, 202516.4816.7516.4816.6316.630.42%2,246
Feb 3, 202516.5417.0716.0216.5616.560.36%4,146
Jan 31, 202516.5816.7016.4816.5016.50-0.42%2,087
Jan 30, 202516.6416.6416.4416.5716.571.22%7,544
Jan 29, 202516.2616.3916.2616.3716.370.12%209,200
Jan 28, 202516.2316.3516.2316.3516.350.93%1,049
Jan 27, 202516.0816.3016.0816.2016.20-0.12%4,985
Jan 24, 202516.2316.2316.0916.2216.221.00%23,564
Jan 23, 202516.0216.1115.9316.0616.060.06%10,151
Jan 22, 202516.0216.0715.9916.0516.051.81%8,286
Jan 21, 202515.6615.8215.6615.7615.761.25%16,435
Jan 17, 202515.5915.6415.5715.5715.570.71%2,581
Jan 16, 202515.6315.6415.4315.4615.46-2.15%51,206
Jan 15, 202515.5515.8015.5315.8015.802.66%2,153
Jan 14, 202515.2715.4615.2715.3915.391.05%7,130
Jan 13, 202515.1215.2415.1215.2315.230.46%4,691
Jan 10, 202515.1815.3315.1315.1615.16-1.17%12,622
Jan 8, 202515.4015.4315.3415.3415.34-1.35%4,231
Jan 7, 202515.5715.5715.5515.5515.551.11%1,085
Jan 6, 202515.3615.3815.3115.3815.382.33%7,125
Jan 3, 202515.1615.1815.0315.0315.03-2.02%3,742
Jan 2, 202515.1215.3515.1215.3415.340.99%3,318
Dec 31, 202415.1915.2215.1715.1915.190.26%8,456
Dec 30, 202415.3115.3115.1515.1515.15-1.43%8,265
Dec 27, 202415.3115.4315.2615.3715.37-0.39%10,579
Dec 26, 202415.5015.5415.3815.4315.43-0.52%29,951
Dec 24, 202415.5015.6015.4915.5115.510.45%7,505
Dec 23, 202415.5815.5815.3715.4415.44-1.34%16,550
Dec 20, 202415.6015.8115.6015.6515.650.64%22,310
Dec 19, 202415.5015.5715.4715.5515.551.04%4,567
Dec 18, 202415.9115.9115.2915.3915.39-4.11%2,452
Dec 17, 202415.9516.1415.9516.0516.050.19%2,609
Dec 16, 202416.2216.2716.0216.0216.02-1.90%6,303
Dec 13, 202416.3916.4016.2816.3316.33-0.58%3,799
Dec 12, 202416.4616.4716.3716.4316.43-1.59%3,167
Dec 11, 202416.4916.7516.4916.6916.690.66%2,525
Dec 10, 202416.6416.6416.5416.5816.581.34%2,105
Dec 9, 202416.4516.6116.2616.3616.360.43%10,126
Dec 6, 202416.5016.5016.2216.2916.29-1.83%1,964
Dec 5, 202416.5816.6516.5016.5916.592.17%2,431
Dec 4, 202416.2516.4316.2216.2416.24-0.55%5,847
Dec 3, 202416.2116.3316.1916.3316.331.24%3,255
Dec 2, 202416.1216.4116.0716.1316.13-0.80%22,988
Nov 29, 202415.9816.2615.9816.2616.26-0.65%1,509
Nov 27, 202416.6816.6816.3216.3716.37-2.00%9,334
Nov 26, 202416.7416.8916.6716.7016.70-1.07%4,258
Nov 25, 202416.8916.8916.7416.8816.881.14%11,282
Nov 22, 202416.6016.7716.6016.6916.690.72%3,138
Nov 21, 202416.5816.6716.5716.5716.57-1.07%2,322
Nov 20, 202416.6716.7716.6516.7516.75-0.68%1,566
Nov 19, 202416.7117.1616.6016.8716.870.63%18,182
Nov 18, 202416.7116.8116.6616.7616.760.07%23,326
Nov 15, 202416.8016.8616.7316.7516.75-0.13%3,644
Nov 14, 202416.7616.8416.7316.7716.77-0.12%6,283
Nov 13, 202416.7416.7916.6116.7916.790.36%2,654
Nov 12, 202416.7716.8516.6416.7316.73-1.06%6,730
Nov 11, 202416.7816.9516.7516.9116.91-0.65%8,794
Nov 8, 202416.9117.0316.8817.0217.02-2.18%32,725
Nov 7, 202417.4317.4317.2417.4017.401.22%5,891
Nov 6, 202416.5817.2916.5817.1917.190.98%21,434
Nov 5, 202416.8117.0216.7817.0217.020.61%3,240
Nov 4, 202416.5916.9616.5116.9216.921.74%2,152
Nov 1, 202416.9916.9916.5216.6316.63-2.12%9,809
Oct 31, 202417.0417.0416.9316.9916.99-0.35%6,068
Oct 30, 202417.0217.0516.5617.0517.05-0.18%18,446
Oct 29, 202417.2817.3017.0817.0817.08-1.25%10,113
Oct 28, 202417.2417.4717.1717.3017.301.03%13,624
Oct 25, 202417.1917.5117.1217.1217.12-1.81%14,438
Oct 24, 202417.2417.4417.1917.4417.441.37%2,239
Oct 23, 202417.1717.2517.0917.2017.20-1.21%10,463
Oct 22, 202417.2217.4117.1817.4117.410.46%9,505
Oct 21, 202417.4517.4717.3317.3317.33-0.74%1,164
Oct 18, 202417.5217.5417.2917.4617.460.29%8,040
Oct 17, 202417.3117.4117.3117.4117.410.21%331
Oct 16, 202417.3717.4217.3317.3717.370.19%13,369
Oct 15, 202417.5817.5817.3417.3417.34-1.81%2,111
Oct 14, 202417.4117.6617.4117.6617.660.80%1,651
Oct 11, 202417.5217.5217.5217.5217.52-0.17%710
Oct 10, 202417.4317.7517.4317.5517.55-0.40%3,800
Oct 9, 202417.5917.6217.4917.6217.62-664
Oct 8, 202419.2119.2117.6217.6217.62-1.11%2,636
Oct 7, 202417.9517.9517.7317.8217.82-0.46%7,134
Oct 4, 202417.8217.9017.8217.9017.90-1,964
Oct 3, 202417.6317.9017.6317.9017.90-0.22%2,416
Oct 2, 202418.1818.2417.9417.9417.94-0.22%1,992
Oct 1, 202417.9918.0517.9717.9817.98-0.33%2,148
Sep 30, 202418.2318.3318.0418.0418.04-1.64%3,275
Sep 27, 202418.4418.4418.2218.3418.340.33%1,166