Skip to main content
logo
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
24.96
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.1325.1524.9624.9624.96-0.72%4,797
Jun 17, 202625.5525.7725.1025.1425.14-0.68%13,254
Jun 16, 202625.4425.4425.2425.3225.31-0.21%21,352
Jun 15, 202626.0826.0825.3725.3725.37-0.50%11,280
Jun 12, 202625.5525.6325.5025.5025.500.92%1,725
Jun 11, 202624.3625.3624.3625.2625.263.33%7,632
Jun 10, 202624.5724.6424.3824.4524.45-0.39%6,057
Jun 9, 202624.3324.6524.1324.5524.551.31%4,953
Jun 8, 202624.2724.3224.0324.2324.23-0.72%3,206
Jun 5, 202625.0025.0024.4024.4024.40-2.29%6,617
Jun 4, 202625.1825.1824.9824.9824.98-0.47%4,587
Jun 3, 202625.1825.3325.0025.1025.10-2.00%7,734
Jun 2, 202625.6125.7925.5325.6125.610.82%5,740
Jun 1, 202625.5425.5425.2925.4025.40-0.95%4,260
May 29, 202625.5925.6725.4025.6425.64-0.57%4,091
May 28, 202625.7826.1225.7725.7925.79-0.38%20,830
May 27, 202625.9626.0325.8425.8925.88-0.24%7,493
May 26, 202626.1526.1525.7325.9525.950.90%26,051
May 22, 202626.1226.1225.6825.7225.72-1.33%21,387
May 21, 202625.8426.2025.8426.0626.06-0.10%32,250
May 20, 202625.9826.1725.9526.0926.092.47%7,495
May 19, 202625.5525.6525.3225.4625.46-1.75%23,122
May 18, 202625.4725.9125.4725.9125.911.52%32,064
May 15, 202625.5525.7425.4525.5325.53-2.06%7,430
May 14, 202626.0326.2826.0326.0626.060.33%10,544
May 13, 202626.6926.6925.9225.9825.98-2.49%11,977
May 12, 202626.5626.7326.4926.6426.64-0.65%9,744
May 11, 202627.2927.2926.7726.8126.81-1.32%15,772
May 8, 202627.2327.3027.0427.1727.171.26%3,745
May 7, 202627.1427.1426.8126.8426.84-1.50%10,420
May 6, 202627.0627.3427.0427.2527.250.93%11,401
May 5, 202626.5827.2926.5826.9926.991.71%45,785
May 4, 202627.1027.1026.4926.5426.54-0.83%47,418
May 1, 202627.0927.0926.7426.7626.76-0.51%29,534
Apr 30, 202626.7026.9026.5826.9026.902.03%9,655
Apr 29, 202626.6226.6626.3426.3626.36-2.07%7,637
Apr 28, 202626.7526.9326.5926.9226.92-0.51%4,665
Apr 27, 202627.1527.2727.0327.0627.06-0.57%66,254
Apr 24, 202627.0727.2327.0727.2227.220.38%10,769
Apr 23, 202627.4327.5727.0827.1127.11-1.10%15,054
Apr 22, 202627.8727.8727.3827.4227.42-0.06%14,224
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, 202627.4427.9227.3427.8827.880.57%30,289
Apr 10, 202627.7727.8427.5827.7227.721.55%24,223
Apr 9, 202627.0027.4126.8627.3027.302.50%18,231