First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
25.72
-0.34 (-1.31%)
May 22, 2026, 4:00 PM EDT - Market closed
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.12 | 26.12 | 25.68 | 25.72 | 25.72 | -1.33% | 21,387 |
| May 21, 2026 | 25.84 | 26.20 | 25.84 | 26.06 | 26.06 | -0.10% | 32,250 |
| May 20, 2026 | 25.98 | 26.17 | 25.95 | 26.09 | 26.09 | 2.47% | 7,495 |
| May 19, 2026 | 25.55 | 25.65 | 25.32 | 25.46 | 25.46 | -1.75% | 23,122 |
| May 18, 2026 | 25.47 | 25.91 | 25.47 | 25.91 | 25.91 | 1.52% | 32,064 |
| May 15, 2026 | 25.55 | 25.74 | 25.45 | 25.53 | 25.53 | -2.06% | 7,430 |
| May 14, 2026 | 26.03 | 26.28 | 26.03 | 26.06 | 26.06 | 0.33% | 10,544 |
| May 13, 2026 | 26.69 | 26.69 | 25.92 | 25.98 | 25.98 | -2.49% | 11,977 |
| May 12, 2026 | 26.56 | 26.73 | 26.49 | 26.64 | 26.64 | -0.65% | 9,744 |
| May 11, 2026 | 27.29 | 27.29 | 26.77 | 26.81 | 26.81 | -1.32% | 15,772 |
| May 8, 2026 | 27.23 | 27.30 | 27.04 | 27.17 | 27.17 | 1.26% | 3,745 |
| May 7, 2026 | 27.14 | 27.14 | 26.81 | 26.84 | 26.84 | -1.50% | 10,420 |
| May 6, 2026 | 27.06 | 27.34 | 27.04 | 27.25 | 27.25 | 0.93% | 11,401 |
| May 5, 2026 | 26.58 | 27.29 | 26.58 | 26.99 | 26.99 | 1.71% | 45,785 |
| May 4, 2026 | 27.10 | 27.10 | 26.49 | 26.54 | 26.54 | -0.83% | 47,418 |
| May 1, 2026 | 27.09 | 27.09 | 26.74 | 26.76 | 26.76 | -0.51% | 29,534 |
| Apr 30, 2026 | 26.70 | 26.90 | 26.58 | 26.90 | 26.90 | 2.03% | 9,655 |
| Apr 29, 2026 | 26.62 | 26.66 | 26.34 | 26.36 | 26.36 | -2.07% | 7,637 |
| Apr 28, 2026 | 26.75 | 26.93 | 26.59 | 26.92 | 26.92 | -0.51% | 4,665 |
| Apr 27, 2026 | 27.15 | 27.27 | 27.03 | 27.06 | 27.06 | -0.57% | 66,254 |
| Apr 24, 2026 | 27.07 | 27.23 | 27.07 | 27.22 | 27.22 | 0.38% | 10,769 |
| Apr 23, 2026 | 27.43 | 27.57 | 27.08 | 27.11 | 27.11 | -1.10% | 15,054 |
| Apr 22, 2026 | 27.87 | 27.87 | 27.38 | 27.42 | 27.42 | -0.06% | 14,224 |
| Apr 21, 2026 | 27.92 | 28.37 | 27.39 | 27.43 | 27.43 | -1.55% | 45,590 |
| Apr 20, 2026 | 28.46 | 28.46 | 27.66 | 27.87 | 27.87 | 0.13% | 23,710 |
| Apr 17, 2026 | 28.03 | 28.07 | 27.79 | 27.83 | 27.83 | 0.04% | 30,907 |
| Apr 16, 2026 | 28.29 | 28.29 | 27.70 | 27.82 | 27.82 | 0.36% | 13,485 |
| Apr 15, 2026 | 28.17 | 28.17 | 27.65 | 27.72 | 27.72 | -0.45% | 15,162 |
| Apr 14, 2026 | 28.00 | 28.11 | 27.81 | 27.85 | 27.85 | -0.13% | 20,410 |
| Apr 13, 2026 | 27.44 | 27.92 | 27.34 | 27.88 | 27.88 | 0.57% | 30,289 |
| Apr 10, 2026 | 27.77 | 27.84 | 27.58 | 27.72 | 27.72 | 1.55% | 24,223 |
| Apr 9, 2026 | 27.00 | 27.41 | 26.86 | 27.30 | 27.30 | 2.50% | 18,231 |
| Apr 8, 2026 | 26.58 | 26.80 | 26.43 | 26.63 | 26.63 | 3.22% | 21,821 |
| Apr 7, 2026 | 25.69 | 26.09 | 25.49 | 25.80 | 25.80 | -0.48% | 32,552 |
| Apr 6, 2026 | 26.03 | 26.13 | 25.85 | 25.93 | 25.93 | - | 11,048 |
| Apr 2, 2026 | 25.35 | 25.97 | 25.35 | 25.93 | 25.93 | -0.04% | 12,993 |
| Apr 1, 2026 | 25.90 | 26.08 | 25.79 | 25.94 | 25.94 | 1.61% | 37,217 |
| Mar 31, 2026 | 24.92 | 25.60 | 24.92 | 25.52 | 25.52 | 3.41% | 31,589 |
| Mar 30, 2026 | 24.82 | 24.94 | 24.57 | 24.68 | 24.68 | 0.49% | 37,817 |
| Mar 27, 2026 | 24.68 | 25.00 | 24.52 | 24.56 | 24.56 | -0.88% | 11,566 |
| Mar 26, 2026 | 25.20 | 25.23 | 24.72 | 24.78 | 24.78 | -2.23% | 17,407 |
| Mar 25, 2026 | 25.51 | 25.64 | 25.48 | 25.58 | 25.35 | 2.26% | 16,523 |
| Mar 24, 2026 | 24.67 | 25.08 | 24.67 | 25.02 | 24.79 | 0.01% | 18,432 |
| Mar 23, 2026 | 24.96 | 25.20 | 24.84 | 25.01 | 24.78 | 3.32% | 11,277 |
| Mar 20, 2026 | 24.71 | 25.01 | 24.13 | 24.21 | 23.99 | -3.38% | 37,398 |
| Mar 19, 2026 | 24.67 | 25.11 | 24.62 | 25.06 | 24.83 | 0.55% | 11,965 |
| Mar 18, 2026 | 24.93 | 25.20 | 24.92 | 24.92 | 24.69 | -0.27% | 26,765 |
| Mar 17, 2026 | 25.10 | 25.19 | 24.86 | 24.99 | 24.76 | 0.83% | 13,741 |
| Mar 16, 2026 | 24.43 | 25.00 | 24.43 | 24.78 | 24.55 | 2.35% | 127,375 |
| Mar 13, 2026 | 24.93 | 24.93 | 24.21 | 24.21 | 23.99 | -1.36% | 115,972 |