First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
27.44
-0.22 (-0.78%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 27.29 | 27.73 | 27.29 | 27.45 | 27.45 | -0.79% | 2,800 |
| Oct 14, 2026 | 27.52 | 27.72 | 27.51 | 27.66 | 27.66 | -0.25% | 2,670 |
| Oct 13, 2026 | 27.40 | 27.85 | 27.40 | 27.73 | 27.73 | -1.20% | 1,480 |
| Oct 12, 2026 | 27.94 | 28.07 | 27.94 | 28.07 | 28.07 | 1.16% | 2,544 |
| Oct 9, 2026 | 27.69 | 27.79 | 27.69 | 27.74 | 27.74 | 0.88% | 3,338 |
| Oct 8, 2026 | 27.51 | 27.68 | 27.50 | 27.50 | 27.50 | 0.82% | 9,061 |
| Oct 7, 2026 | 27.40 | 27.68 | 27.28 | 27.28 | 27.28 | -1.52% | 5,251 |
| Oct 6, 2026 | 27.98 | 27.98 | 27.59 | 27.70 | 27.70 | 1.01% | 5,824 |
| Oct 5, 2026 | 26.58 | 27.77 | 26.58 | 27.42 | 27.42 | 6.39% | 20,329 |
| Oct 2, 2026 | 25.41 | 25.77 | 25.18 | 25.77 | 25.77 | 1.82% | 3,988 |
| Oct 1, 2026 | 26.73 | 26.73 | 25.04 | 25.31 | 25.31 | -1.02% | 83,370 |
| Sep 30, 2026 | 25.39 | 25.70 | 25.39 | 25.57 | 25.57 | 0.79% | 2,538 |
| Sep 29, 2026 | 25.51 | 25.51 | 25.15 | 25.37 | 25.37 | 0.35% | 5,455 |
| Sep 28, 2026 | 25.49 | 25.50 | 25.28 | 25.28 | 25.28 | -1.20% | 3,346 |
| Sep 25, 2026 | 25.42 | 25.61 | 25.41 | 25.59 | 25.59 | -0.30% | 3,876 |
| Sep 24, 2026 | 26.20 | 26.20 | 25.55 | 25.67 | 25.67 | -1.84% | 22,392 |
| Sep 23, 2026 | 26.83 | 26.83 | 26.21 | 26.30 | 26.15 | -1.53% | 18,639 |
| Sep 22, 2026 | 26.50 | 26.76 | 26.43 | 26.71 | 26.55 | 0.66% | 3,571 |
| Sep 21, 2026 | 26.37 | 26.57 | 26.33 | 26.53 | 26.38 | 1.29% | 6,829 |
| Sep 18, 2026 | 26.22 | 26.25 | 26.12 | 26.20 | 26.04 | -1.03% | 18,530 |
| Sep 17, 2026 | 26.08 | 26.47 | 26.08 | 26.47 | 26.32 | 0.72% | 2,665 |
| Sep 16, 2026 | 26.34 | 26.52 | 26.21 | 26.28 | 26.13 | 0.56% | 3,416 |
| Sep 15, 2026 | 26.21 | 26.26 | 26.11 | 26.13 | 25.98 | -0.04% | 19,491 |
| Sep 14, 2026 | 25.90 | 26.68 | 25.89 | 26.15 | 26.00 | -1.70% | 47,738 |
| Sep 11, 2026 | 26.75 | 26.79 | 26.54 | 26.60 | 26.44 | -0.69% | 2,634 |
| Sep 10, 2026 | 26.44 | 26.78 | 26.39 | 26.78 | 26.63 | 1.63% | 2,730 |
| Sep 9, 2026 | 26.85 | 27.03 | 26.31 | 26.35 | 26.20 | -1.16% | 6,351 |
| Sep 8, 2026 | 26.82 | 26.96 | 26.57 | 26.66 | 26.51 | 0.63% | 22,024 |
| Sep 4, 2026 | 26.48 | 26.66 | 26.48 | 26.49 | 26.34 | -0.36% | 7,782 |
| Sep 3, 2026 | 26.35 | 26.71 | 26.35 | 26.59 | 26.44 | 0.70% | 12,900 |
| Sep 2, 2026 | 26.25 | 26.47 | 26.25 | 26.40 | 26.25 | 2.44% | 6,605 |
| Sep 1, 2026 | 25.98 | 26.03 | 25.77 | 25.77 | 25.63 | 0.76% | 6,006 |
| Aug 31, 2026 | 25.65 | 25.74 | 25.53 | 25.58 | 25.43 | 0.68% | 6,483 |
| Aug 28, 2026 | 25.49 | 25.49 | 25.27 | 25.41 | 25.26 | -0.61% | 5,390 |
| Aug 27, 2026 | 25.52 | 25.62 | 25.48 | 25.56 | 25.42 | -0.38% | 8,433 |
| Aug 26, 2026 | 25.69 | 25.84 | 25.64 | 25.66 | 25.51 | -0.56% | 6,737 |
| Aug 25, 2026 | 25.42 | 25.81 | 25.42 | 25.81 | 25.66 | 1.19% | 5,970 |
| Aug 24, 2026 | 25.48 | 25.60 | 25.48 | 25.50 | 25.36 | 0.45% | 4,063 |
| Aug 21, 2026 | 25.23 | 25.39 | 25.23 | 25.39 | 25.24 | 2.48% | 3,156 |
| Aug 20, 2026 | 24.88 | 24.90 | 24.77 | 24.78 | 24.63 | -0.65% | 4,159 |
| Aug 19, 2026 | 24.57 | 24.99 | 24.57 | 24.94 | 24.80 | 1.73% | 5,759 |
| Aug 18, 2026 | 24.72 | 24.72 | 24.52 | 24.52 | 24.38 | -0.77% | 3,853 |
| Aug 17, 2026 | 24.67 | 24.80 | 24.62 | 24.71 | 24.56 | 0.97% | 6,506 |
| Aug 14, 2026 | 24.59 | 24.59 | 23.86 | 24.47 | 24.33 | -0.65% | 30,899 |
| Aug 13, 2026 | 24.90 | 24.90 | 24.60 | 24.63 | 24.49 | -0.36% | 2,006 |
| Aug 12, 2026 | 24.86 | 24.89 | 24.72 | 24.72 | 24.58 | -0.62% | 5,236 |
| Aug 11, 2026 | 25.34 | 25.34 | 24.79 | 24.87 | 24.73 | -2.01% | 5,293 |
| Aug 10, 2026 | 25.47 | 25.52 | 25.36 | 25.38 | 25.24 | -1.26% | 13,981 |
| Aug 7, 2026 | 25.63 | 25.71 | 25.63 | 25.71 | 25.56 | 2.18% | 6,980 |
| Aug 6, 2026 | 25.32 | 26.22 | 25.16 | 25.16 | 25.02 | -3.10% | 6,268 |