Skip to main content
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
16.69
+0.12 (0.72%)
Nov 22, 2024, 4:00 PM EST - Market closed

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.2618.3918.2618.2818.28-1.48%2,297
Sep 25, 202418.5618.5618.5618.5618.18-0.75%85
Sep 24, 202418.5518.7418.5518.7018.312.72%2,319
Sep 23, 202418.2518.2918.2018.2017.83-0.71%1,503
Sep 20, 202418.4718.4718.1618.3317.96-1.19%2,892
Sep 19, 202418.6418.7018.5518.5518.170.05%787
Sep 18, 202418.4618.5618.4618.5418.160.27%1,457
Sep 17, 202418.4918.4918.4918.4918.11-0.08%361
Sep 16, 202418.8218.8218.5018.5018.130.02%732
Sep 13, 202418.4718.5018.3218.5018.122.49%2,949
Sep 12, 202417.9518.2017.9518.0517.680.33%1,900
Sep 11, 202417.8717.9917.7917.9917.622.10%5,897
Sep 10, 202417.7917.8017.6217.6217.26-1.56%7,738
Sep 9, 202417.9017.9017.9017.9017.53-0.72%316
Sep 6, 202418.3918.3917.9018.0317.66-0.74%4,977
Sep 5, 202418.2618.3018.1718.1717.79-0.14%4,064
Sep 4, 202418.0918.2418.0918.1917.822.02%7,969
Sep 3, 202418.2018.2017.8317.8317.47-2.94%2,313
Aug 30, 202418.3118.3718.1918.3717.990.99%1,673
Aug 29, 202418.2018.2516.9618.1917.82-1.30%3,674
Aug 28, 202418.4218.4418.3418.4318.050.05%1,323
Aug 27, 202418.5818.6018.4218.4218.04-1.44%4,153
Aug 26, 202418.7318.8518.6918.6918.31-0.85%1,970
Aug 23, 202418.6218.8618.6218.8518.461.89%1,338
Aug 22, 202418.7218.8118.4918.5018.12-2.12%5,395
Aug 21, 202418.9318.9718.9018.9018.51-1.05%8,730
Aug 20, 202419.0619.1019.0319.1018.71-0.57%5,982
Aug 19, 202419.0019.2619.0019.2118.821.59%4,327
Aug 16, 202419.0019.0118.9018.9118.52-0.37%4,349
Aug 15, 202418.9519.0118.8718.9818.590.48%10,337
Aug 14, 202418.5618.8918.5618.8918.502.33%3,896
Aug 13, 202418.3618.4618.3618.4618.081.32%1,737
Aug 12, 202418.4018.4018.1218.2217.850.11%8,538
Aug 9, 202418.0518.2018.0218.2017.832.19%6,306
Aug 8, 202417.7117.8117.7117.8117.452.47%746
Aug 7, 202417.3417.4417.3417.3817.021.82%42,815
Aug 6, 202417.0917.2017.0717.0716.721.07%52,430
Aug 5, 202416.4117.1316.4116.8916.54-1.80%17,384
Aug 2, 202417.5017.5317.1917.2016.85-2.11%11,667
Aug 1, 202418.0418.1117.5417.5717.21-2.01%28,894
Jul 31, 202417.8518.0817.8517.9317.560.73%48,346
Jul 30, 202417.7517.8017.7517.8017.440.23%921
Jul 29, 202417.8417.8417.6617.7617.40-0.78%2,786
Jul 26, 202417.8517.9017.8117.9017.530.67%3,490
Jul 25, 202417.8817.8817.7517.7817.42-0.61%6,665
Jul 24, 202418.0818.1017.8917.8917.52-1.70%6,838
Jul 23, 202418.2318.2318.1918.2017.83-0.98%1,005
Jul 22, 202418.3018.4418.2918.3818.001.10%13,698
Jul 19, 202418.2618.4218.1518.1817.81-2,424
Jul 18, 202418.5918.5918.1818.1817.81-3.04%17,778
Jul 17, 202418.7818.7818.6918.7518.37-0.58%1,294
Jul 16, 202418.8918.9218.8618.8618.470.64%2,223
Jul 15, 202418.6518.8418.6518.7418.36-0.58%3,075
Jul 12, 202418.7518.9418.7518.8518.460.84%19,992
Jul 11, 202418.7418.7618.6318.6918.310.34%29,997
Jul 10, 202418.5918.6618.4918.6318.251.20%4,366
Jul 9, 202418.1918.4318.1918.4118.031.27%6,810
Jul 8, 202418.0518.1818.0518.1817.810.61%5,972
Jul 5, 202418.1118.1117.9718.0717.700.33%4,425