First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
25.52
+0.13 (0.51%)
Aug 24, 2026, 11:56 AM EDT - Market open
FLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.38 | 25.46 | 25.12 | 25.39 | - | - | 454 |
| Aug 21, 2026 | 25.23 | 25.39 | 25.23 | 25.39 | 25.39 | 2.48% | 3,155 |
| Aug 20, 2026 | 24.88 | 24.90 | 24.77 | 24.78 | 24.78 | -0.65% | 4,159 |
| Aug 19, 2026 | 24.57 | 24.99 | 24.57 | 24.94 | 24.94 | 1.73% | 5,759 |
| Aug 18, 2026 | 24.72 | 24.72 | 24.52 | 24.52 | 24.52 | -0.77% | 3,853 |
| Aug 17, 2026 | 24.67 | 24.80 | 24.62 | 24.71 | 24.71 | 0.97% | 6,506 |
| Aug 14, 2026 | 24.59 | 24.59 | 23.86 | 24.47 | 24.47 | -0.65% | 30,899 |
| Aug 13, 2026 | 24.90 | 24.90 | 24.60 | 24.63 | 24.63 | -0.36% | 2,006 |
| Aug 12, 2026 | 24.86 | 24.89 | 24.72 | 24.72 | 24.72 | -0.62% | 5,236 |
| Aug 11, 2026 | 25.34 | 25.34 | 24.79 | 24.87 | 24.87 | -2.01% | 5,293 |
| Aug 10, 2026 | 25.47 | 25.52 | 25.36 | 25.38 | 25.38 | -1.26% | 13,981 |
| Aug 7, 2026 | 25.63 | 25.71 | 25.63 | 25.71 | 25.71 | 2.18% | 6,980 |
| Aug 6, 2026 | 25.32 | 26.22 | 25.16 | 25.16 | 25.16 | -3.10% | 6,268 |
| Aug 5, 2026 | 26.08 | 26.30 | 25.96 | 25.97 | 25.97 | 0.13% | 5,229 |
| Aug 4, 2026 | 26.22 | 26.22 | 25.93 | 25.93 | 25.93 | -0.50% | 1,893 |
| Aug 3, 2026 | 25.95 | 26.13 | 25.95 | 26.06 | 26.06 | -0.20% | 17,246 |
| Jul 31, 2026 | 25.95 | 26.23 | 25.95 | 26.12 | 26.11 | 0.13% | 115,009 |
| Jul 30, 2026 | 25.82 | 26.08 | 25.82 | 26.08 | 26.08 | 2.42% | 5,302 |
| Jul 29, 2026 | 25.49 | 25.55 | 25.42 | 25.47 | 25.47 | -1.20% | 9,494 |
| Jul 28, 2026 | 25.66 | 25.89 | 25.66 | 25.78 | 25.78 | 0.23% | 3,846 |
| Jul 27, 2026 | 25.65 | 25.77 | 25.62 | 25.72 | 25.72 | 0.58% | 14,868 |
| Jul 24, 2026 | 25.50 | 25.82 | 25.50 | 25.57 | 25.57 | -0.75% | 16,050 |
| Jul 23, 2026 | 25.75 | 25.89 | 25.69 | 25.76 | 25.76 | -1.42% | 2,201 |
| Jul 22, 2026 | 25.89 | 26.16 | 25.87 | 26.14 | 26.14 | 1.26% | 11,994 |
| Jul 21, 2026 | 25.67 | 25.81 | 25.63 | 25.81 | 25.81 | 0.44% | 1,222 |
| Jul 20, 2026 | 25.62 | 25.70 | 25.57 | 25.70 | 25.70 | 0.31% | 2,928 |
| Jul 17, 2026 | 25.70 | 25.79 | 25.56 | 25.62 | 25.62 | -0.07% | 22,639 |
| Jul 16, 2026 | 25.66 | 25.75 | 25.62 | 25.63 | 25.63 | -0.83% | 3,564 |
| Jul 15, 2026 | 25.81 | 25.93 | 25.78 | 25.85 | 25.85 | 0.25% | 1,092 |
| Jul 14, 2026 | 25.77 | 25.82 | 25.71 | 25.78 | 25.78 | 1.47% | 1,624 |
| Jul 13, 2026 | 25.75 | 25.75 | 25.41 | 25.41 | 25.41 | -1.33% | 1,978 |
| Jul 10, 2026 | 25.62 | 25.76 | 25.61 | 25.76 | 25.75 | 2.04% | 11,923 |
| Jul 9, 2026 | 25.18 | 25.28 | 25.13 | 25.24 | 25.24 | 1.24% | 19,615 |
| Jul 8, 2026 | 24.76 | 25.01 | 24.76 | 24.93 | 24.93 | -0.14% | 75,673 |
| Jul 7, 2026 | 24.26 | 25.10 | 24.26 | 24.97 | 24.97 | -0.23% | 11,581 |
| Jul 6, 2026 | 24.85 | 25.06 | 24.75 | 25.02 | 25.02 | 1.73% | 3,191 |
| Jul 2, 2026 | 24.93 | 24.93 | 24.58 | 24.60 | 24.60 | 0.18% | 3,463 |
| Jul 1, 2026 | 24.81 | 24.81 | 24.53 | 24.55 | 24.55 | -0.70% | 5,807 |
| Jun 30, 2026 | 24.91 | 24.91 | 24.66 | 24.73 | 24.73 | -0.53% | 6,419 |
| Jun 29, 2026 | 24.76 | 24.92 | 24.74 | 24.86 | 24.86 | 0.20% | 6,291 |
| Jun 26, 2026 | 24.70 | 24.91 | 24.70 | 24.81 | 24.81 | 0.35% | 35,151 |
| Jun 25, 2026 | 24.36 | 24.85 | 24.36 | 24.72 | 24.72 | 1.28% | 3,589 |
| Jun 24, 2026 | 24.54 | 25.13 | 24.54 | 24.66 | 24.41 | -0.90% | 4,411 |
| Jun 23, 2026 | 24.97 | 25.02 | 24.83 | 24.88 | 24.63 | -0.88% | 23,584 |
| Jun 22, 2026 | 24.71 | 25.30 | 24.71 | 25.11 | 24.85 | 0.58% | 13,056 |
| Jun 18, 2026 | 25.13 | 25.15 | 24.96 | 24.96 | 24.70 | -0.72% | 4,797 |
| Jun 17, 2026 | 25.55 | 25.77 | 25.10 | 25.14 | 24.88 | -0.68% | 13,254 |
| Jun 16, 2026 | 25.44 | 25.44 | 25.24 | 25.32 | 25.06 | -0.21% | 21,352 |
| Jun 15, 2026 | 26.08 | 26.08 | 25.37 | 25.37 | 25.11 | -0.50% | 11,280 |
| Jun 12, 2026 | 25.55 | 25.63 | 25.50 | 25.50 | 25.24 | 0.92% | 1,725 |