First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
25.57
-0.19 (-0.74%)
Jul 24, 2026, 4:00 PM EDT - Market closed
FLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 24.36 | 25.36 | 24.36 | 25.26 | 25.01 | 3.33% | 7,632 |
| Jun 10, 2026 | 24.57 | 24.64 | 24.38 | 24.45 | 24.20 | -0.39% | 6,057 |
| Jun 9, 2026 | 24.33 | 24.65 | 24.13 | 24.55 | 24.30 | 1.31% | 4,953 |
| Jun 8, 2026 | 24.27 | 24.32 | 24.03 | 24.23 | 23.98 | -0.72% | 3,206 |
| Jun 5, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.15 | -2.29% | 6,617 |
| Jun 4, 2026 | 25.18 | 25.18 | 24.98 | 24.98 | 24.72 | -0.47% | 4,587 |
| Jun 3, 2026 | 25.18 | 25.33 | 25.00 | 25.10 | 24.84 | -2.00% | 7,734 |
| Jun 2, 2026 | 25.61 | 25.79 | 25.53 | 25.61 | 25.34 | 0.82% | 5,740 |
| Jun 1, 2026 | 25.54 | 25.54 | 25.29 | 25.40 | 25.14 | -0.95% | 4,260 |
| May 29, 2026 | 25.59 | 25.67 | 25.40 | 25.64 | 25.38 | -0.57% | 4,091 |
| May 28, 2026 | 25.78 | 26.12 | 25.77 | 25.79 | 25.52 | -0.38% | 20,830 |
| May 27, 2026 | 25.96 | 26.03 | 25.84 | 25.89 | 25.62 | -0.24% | 7,493 |
| May 26, 2026 | 26.15 | 26.15 | 25.73 | 25.95 | 25.68 | 0.90% | 26,051 |
| May 22, 2026 | 26.12 | 26.12 | 25.68 | 25.72 | 25.45 | -1.33% | 21,387 |
| May 21, 2026 | 25.84 | 26.20 | 25.84 | 26.06 | 25.80 | -0.10% | 32,250 |
| May 20, 2026 | 25.98 | 26.17 | 25.95 | 26.09 | 25.82 | 2.47% | 7,495 |
| May 19, 2026 | 25.55 | 25.65 | 25.32 | 25.46 | 25.20 | -1.75% | 23,122 |
| May 18, 2026 | 25.47 | 25.91 | 25.47 | 25.91 | 25.65 | 1.52% | 32,064 |
| May 15, 2026 | 25.55 | 25.74 | 25.45 | 25.53 | 25.26 | -2.06% | 7,430 |
| May 14, 2026 | 26.03 | 26.28 | 26.03 | 26.06 | 25.80 | 0.33% | 10,544 |
| May 13, 2026 | 26.69 | 26.69 | 25.92 | 25.98 | 25.71 | -2.49% | 11,977 |