First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
18.64
+0.07 (0.38%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 18.87 | 18.87 | 18.40 | 18.64 | 18.64 | 0.38% | 4,308 |
| Apr 28, 2025 | 18.57 | 18.71 | 18.45 | 18.57 | 18.57 | -0.20% | 3,804 |
| Apr 25, 2025 | 18.72 | 19.15 | 18.57 | 18.61 | 18.61 | 0.10% | 5,650 |
| Apr 24, 2025 | 19.25 | 19.25 | 18.55 | 18.59 | 18.59 | 0.76% | 5,238 |
| Apr 23, 2025 | 18.46 | 18.75 | 18.24 | 18.45 | 18.45 | 2.56% | 15,720 |
| Apr 22, 2025 | 18.00 | 18.22 | 17.90 | 17.99 | 17.99 | 1.61% | 19,924 |
| Apr 21, 2025 | 18.32 | 18.32 | 17.61 | 17.71 | 17.71 | -1.20% | 8,332 |
| Apr 17, 2025 | 18.38 | 18.38 | 17.49 | 17.92 | 17.92 | 3.17% | 12,553 |
| Apr 16, 2025 | 17.14 | 17.53 | 17.14 | 17.37 | 17.37 | 1.70% | 7,374 |
| Apr 15, 2025 | 17.48 | 17.48 | 17.08 | 17.08 | 17.08 | 0.70% | 17,548 |
| Apr 14, 2025 | 17.00 | 17.02 | 16.96 | 16.96 | 16.96 | 1.22% | 3,183 |
| Apr 11, 2025 | 16.65 | 16.81 | 16.56 | 16.76 | 16.76 | 2.10% | 5,672 |
| Apr 10, 2025 | 16.48 | 16.58 | 16.39 | 16.41 | 16.41 | -3.47% | 1,663 |
| Apr 9, 2025 | 16.25 | 17.00 | 15.75 | 17.00 | 17.00 | 6.05% | 2,070 |
| Apr 8, 2025 | 16.72 | 16.72 | 15.85 | 16.03 | 16.03 | -0.62% | 7,733 |
| Apr 7, 2025 | 16.53 | 16.53 | 16.03 | 16.13 | 16.13 | -2.89% | 5,198 |
| Apr 4, 2025 | 16.96 | 17.04 | 16.61 | 16.61 | 16.61 | -6.89% | 31,313 |
| Apr 3, 2025 | 17.94 | 18.04 | 17.84 | 17.84 | 17.84 | 1.65% | 2,195 |
| Apr 2, 2025 | 17.51 | 17.61 | 17.51 | 17.55 | 17.55 | -0.74% | 4,080 |
| Apr 1, 2025 | 17.50 | 17.68 | 17.50 | 17.68 | 17.68 | 2.08% | 725 |
| Mar 31, 2025 | 17.33 | 17.38 | 17.26 | 17.32 | 17.32 | -0.69% | 3,609 |
| 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 |