Skip to main content
logo
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
27.43
-0.44 (-1.57%)
Apr 21, 2026, 4:00 PM EDT - Market closed

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202627.9228.3727.3927.4327.43-1.55%45,590
Apr 20, 202628.4628.4627.6627.8727.870.13%23,710
Apr 17, 202628.0328.0727.7927.8327.830.04%30,907
Apr 16, 202628.2928.2927.7027.8227.820.36%13,485
Apr 15, 202628.1728.1727.6527.7227.72-0.45%15,162
Apr 14, 202628.0028.1127.8127.8527.85-0.13%20,410
Apr 13, 202627.4427.9227.3427.8827.880.58%30,289
Apr 10, 202627.7727.8427.5827.7227.721.55%24,223
Apr 9, 202627.0027.4126.8627.3027.302.50%18,231
Apr 8, 202626.5826.8026.4326.6326.633.22%21,821
Apr 7, 202625.6926.0925.4925.8025.80-0.47%32,552
Apr 6, 202626.0326.1325.8525.9325.93-11,048
Apr 2, 202625.3525.9725.3525.9325.93-0.04%12,993
Apr 1, 202625.9026.0825.7925.9425.941.61%37,217
Mar 31, 202624.9225.6024.9225.5225.523.41%31,589
Mar 30, 202624.8224.9424.5724.6824.680.49%37,817
Mar 27, 202624.6825.0024.5224.5624.56-0.88%11,566
Mar 26, 202625.2025.2324.7224.7824.78-3.13%17,407
Mar 25, 202625.5125.6425.4825.5825.352.26%16,523
Mar 24, 202624.6725.0824.6725.0224.790.01%18,432
Mar 23, 202624.9625.2024.8425.0124.783.32%11,277
Mar 20, 202624.7125.0124.1324.2123.99-3.38%37,398
Mar 19, 202624.6725.1124.6225.0624.830.55%11,965
Mar 18, 202624.9325.2024.9224.9224.69-0.27%26,765
Mar 17, 202625.1025.1924.8624.9924.760.83%13,741
Mar 16, 202624.4325.0024.4324.7824.552.35%127,375
Mar 13, 202624.9324.9324.2124.2123.99-1.36%115,972
Mar 12, 202625.2925.2924.5124.5524.32-4.29%15,870
Mar 11, 202625.3925.8025.3925.6525.41-0.16%17,258
Mar 10, 202625.3626.0525.3625.6925.451.77%9,199
Mar 9, 202624.8525.2424.5525.2425.011.46%47,965
Mar 6, 202624.6525.0924.2724.8824.65-0.49%62,414
Mar 5, 202625.4825.4824.6925.0024.77-3.15%17,554
Mar 4, 202625.5626.0525.4125.8225.583.02%27,698
Mar 3, 202625.7225.7224.4125.0624.83-5.26%28,367
Mar 2, 202626.1426.7225.9826.4526.21-2.36%16,251
Feb 27, 202626.7827.1326.7327.0926.84-0.46%25,086
Feb 26, 202627.2027.3826.7127.2226.97-0.42%35,326
Feb 25, 202627.0427.5727.0227.3327.080.40%24,553
Feb 24, 202626.9227.4726.9227.2226.971.31%10,030
Feb 23, 202627.1327.2226.7026.8726.62-0.67%127,691
Feb 20, 202626.7627.1126.7627.0526.801.03%11,613
Feb 19, 202626.6126.8726.5726.7726.530.42%137,515
Feb 18, 202626.6426.8826.3726.6626.42-0.06%6,626
Feb 17, 202626.5826.6826.2926.6826.430.35%5,128
Feb 13, 202626.3026.6426.0026.5926.34-1.37%15,651
Feb 12, 202627.2027.4526.9126.9526.71-1.25%9,144
Feb 11, 202627.1027.4327.1027.2927.041.77%8,874
Feb 10, 202626.8826.9526.7526.8226.57-1.06%13,511
Feb 9, 202626.7027.2326.7027.1126.861.75%30,912