First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
21.25
+0.04 (0.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.22 | 21.26 | 21.12 | 21.25 | 21.25 | 0.20% | 2,890 |
| Sep 25, 2025 | 21.28 | 21.40 | 21.20 | 21.21 | 21.21 | -1.39% | 2,382 |
| Sep 24, 2025 | 21.54 | 21.70 | 21.51 | 21.51 | 21.42 | -0.94% | 1,919 |
| Sep 23, 2025 | 21.40 | 21.72 | 21.40 | 21.72 | 21.63 | 1.64% | 1,920 |
| Sep 22, 2025 | 21.00 | 21.40 | 21.00 | 21.37 | 21.28 | 0.02% | 2,329 |
| Sep 19, 2025 | 21.37 | 21.42 | 21.34 | 21.36 | 21.27 | -0.05% | 2,659 |
| Sep 18, 2025 | 21.33 | 21.42 | 21.18 | 21.37 | 21.28 | -0.62% | 3,251 |
| Sep 17, 2025 | 21.62 | 21.62 | 21.50 | 21.50 | 21.42 | -0.13% | 2,646 |
| Sep 16, 2025 | 21.42 | 21.59 | 21.32 | 21.53 | 21.44 | 0.19% | 2,497 |
| Sep 15, 2025 | 21.52 | 21.52 | 21.36 | 21.49 | 21.40 | 1.27% | 1,650 |
| Sep 12, 2025 | 21.35 | 21.35 | 21.10 | 21.22 | 21.13 | -0.35% | 1,008 |
| Sep 11, 2025 | 20.47 | 21.39 | 20.47 | 21.30 | 21.21 | 1.54% | 2,092 |
| Sep 10, 2025 | 20.93 | 21.08 | 20.90 | 20.97 | 20.89 | 0.75% | 2,015 |
| Sep 9, 2025 | 20.77 | 20.94 | 20.70 | 20.82 | 20.73 | -0.59% | 3,793 |
| Sep 8, 2025 | 20.86 | 20.94 | 20.86 | 20.94 | 20.85 | -0.15% | 647 |
| Sep 5, 2025 | 21.00 | 21.22 | 20.97 | 20.97 | 20.89 | 1.55% | 1,765 |
| Sep 4, 2025 | 20.72 | 20.72 | 20.61 | 20.65 | 20.57 | 0.45% | 563 |
| Sep 3, 2025 | 20.65 | 20.65 | 20.56 | 20.56 | 20.48 | 0.53% | 582 |
| Sep 2, 2025 | 20.20 | 20.64 | 20.20 | 20.45 | 20.37 | -0.15% | 12,443 |
| Aug 29, 2025 | 20.61 | 20.61 | 20.43 | 20.48 | 20.40 | -0.34% | 2,648 |
| Aug 28, 2025 | 20.38 | 20.55 | 20.38 | 20.55 | 20.47 | 0.96% | 1,058 |
| Aug 27, 2025 | 20.10 | 20.36 | 20.09 | 20.36 | 20.27 | 1.04% | 728 |
| Aug 26, 2025 | 20.38 | 20.38 | 20.15 | 20.15 | 20.06 | -0.64% | 957 |
| Aug 25, 2025 | 20.42 | 20.50 | 20.21 | 20.27 | 20.19 | -0.28% | 6,034 |
| Aug 22, 2025 | 20.32 | 20.33 | 20.13 | 20.33 | 20.25 | 2.44% | 2,370 |
| Aug 21, 2025 | 19.80 | 19.93 | 19.79 | 19.85 | 19.77 | 0.31% | 1,227 |
| Aug 20, 2025 | 19.79 | 19.91 | 19.78 | 19.78 | 19.70 | 0.33% | 1,578 |
| Aug 19, 2025 | 19.90 | 19.91 | 19.65 | 19.72 | 19.64 | -1.61% | 8,197 |
| Aug 18, 2025 | 19.91 | 20.21 | 19.91 | 20.04 | 19.96 | 0.17% | 3,089 |
| Aug 15, 2025 | 20.14 | 20.14 | 19.90 | 20.01 | 19.92 | 0.25% | 4,522 |
| Aug 14, 2025 | 19.90 | 20.14 | 19.90 | 19.96 | 19.87 | -0.47% | 3,021 |
| Aug 13, 2025 | 20.01 | 20.14 | 20.00 | 20.05 | 19.97 | -0.09% | 2,907 |
| Aug 12, 2025 | 20.04 | 20.10 | 20.02 | 20.07 | 19.99 | 0.50% | 2,549 |
| Aug 11, 2025 | 19.95 | 19.97 | 19.88 | 19.97 | 19.89 | 0.31% | 2,448 |
| Aug 8, 2025 | 19.96 | 19.96 | 19.90 | 19.91 | 19.83 | 0.54% | 927 |
| Aug 7, 2025 | 19.53 | 19.91 | 19.43 | 19.80 | 19.72 | 1.52% | 12,114 |
| Aug 6, 2025 | 19.28 | 19.51 | 19.28 | 19.51 | 19.43 | 1.48% | 1,120 |
| Aug 5, 2025 | 19.25 | 19.29 | 19.20 | 19.22 | 19.14 | 0.23% | 1,919 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.07 | 19.18 | 19.10 | 1.19% | 3,197 |
| Aug 1, 2025 | 18.75 | 19.06 | 18.75 | 18.95 | 18.87 | 0.13% | 11,178 |
| Jul 31, 2025 | 18.82 | 19.00 | 18.82 | 18.93 | 18.85 | 0.01% | 1,093 |
| Jul 30, 2025 | 18.90 | 19.07 | 18.78 | 18.92 | 18.85 | 0.19% | 8,702 |
| Jul 29, 2025 | 18.77 | 18.95 | 18.77 | 18.89 | 18.81 | 0.52% | 8,991 |
| Jul 28, 2025 | 18.51 | 18.98 | 18.51 | 18.79 | 18.72 | -1.56% | 13,478 |
| Jul 25, 2025 | 19.11 | 19.11 | 19.00 | 19.09 | 19.01 | -0.40% | 3,036 |
| Jul 24, 2025 | 19.22 | 19.26 | 19.17 | 19.17 | 19.09 | -0.67% | 1,857 |
| Jul 23, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.22 | 1.69% | 7,945 |
| Jul 22, 2025 | 19.08 | 19.16 | 18.96 | 18.97 | 18.90 | -0.78% | 4,919 |
| Jul 21, 2025 | 19.18 | 19.25 | 19.08 | 19.12 | 19.05 | 0.58% | 6,425 |
| Jul 18, 2025 | 19.34 | 19.34 | 18.94 | 19.01 | 18.94 | -1.66% | 4,026 |