First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
19.56
+0.04 (0.18%)
At close: Jun 27, 2025, 4:00 PM
19.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.5719.6519.4719.5619.560.18%2,590
Jun 26, 202519.4319.5219.4319.5219.520.38%1,513
Jun 25, 202519.4819.4819.4519.4519.18-0.84%584
Jun 24, 202519.3219.7419.3219.6119.341.21%1,149
Jun 23, 202519.2819.3819.2819.3819.11-0.49%1,532
Jun 20, 202519.6319.6319.4219.4719.20-0.85%4,116
Jun 18, 202519.6119.6719.6119.6419.37-0.05%1,662
Jun 17, 202519.7819.7819.6319.6519.38-1.12%1,050
Jun 16, 202519.9319.9519.8519.8719.601.35%4,620
Jun 13, 202519.9519.9519.3719.6119.34-0.68%4,604
Jun 12, 202519.6719.7419.6319.7419.470.15%1,486
Jun 11, 202520.3220.3219.3919.7119.441.34%32,850
Jun 10, 202519.4819.5019.4519.4519.18-0.02%2,371
Jun 9, 202519.4519.5219.2919.4519.19-0.10%3,400
Jun 6, 202519.4419.4919.3119.4719.210.43%2,603
Jun 5, 202519.2919.4419.2919.3919.131.25%4,360
Jun 4, 202519.4119.4119.1519.1518.89-0.18%1,490
Jun 3, 202518.6219.2418.6219.1918.920.68%4,247
Jun 2, 202519.0119.0619.0119.0618.800.77%1,405
May 30, 202519.0019.0218.8018.9118.65-1.83%2,825
May 29, 202519.3819.4219.2619.2619.000.42%2,396
May 28, 202519.3519.4119.1819.1818.92-1.73%3,215
May 27, 202521.3921.3919.2419.5219.250.40%14,402
May 23, 202519.3419.4419.1119.4419.180.51%1,176
May 22, 202519.1419.7119.1419.3419.081.03%3,221
May 21, 202519.3019.3019.0719.1518.88-0.95%3,495
May 20, 202519.2819.3319.1219.3319.070.57%3,856
May 19, 202519.7819.7819.1019.2218.960.68%2,811
May 16, 202518.9119.0918.8619.0918.830.15%3,302
May 15, 202519.0019.0619.0019.0618.80-0.56%550
May 14, 202519.2219.2919.1119.1718.910.15%7,747
May 13, 202518.9219.2818.9219.1418.881.86%5,981
May 12, 202519.1019.7718.6818.7918.53-1.31%7,615
May 9, 202520.3720.3718.8319.0418.781.28%1,786
May 8, 202518.9019.1718.8018.8018.541.46%13,052
May 7, 202518.8018.8018.5318.5318.28-1.70%553
May 6, 202519.0219.0618.4018.8518.59-0.74%8,328
May 5, 202519.2219.2218.5618.9918.730.16%5,902
May 2, 202519.1219.2118.6018.9618.700.85%4,114
May 1, 202518.8719.0018.4618.8018.54-0.05%3,788
Apr 30, 202518.5419.0718.4018.8118.550.91%14,325
Apr 29, 202518.8718.8718.4018.6418.390.38%4,308
Apr 28, 202518.5718.7118.4518.5718.32-0.20%3,804
Apr 25, 202518.7219.1518.5718.6118.350.10%5,650
Apr 24, 202519.2519.2518.5518.5918.340.76%5,238
Apr 23, 202518.4618.7518.2418.4518.202.56%15,720
Apr 22, 202518.0018.2217.9017.9917.741.61%19,924
Apr 21, 202518.3218.3217.6117.7117.46-1.20%8,332
Apr 17, 202518.3818.3817.4917.9217.683.17%12,553
Apr 16, 202517.1417.5317.1417.3717.131.70%7,374