Skip to main content
IC
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
18.79
-0.25 (-1.31%)
At close: May 12, 2025, 4:00 PM
18.79
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.1019.7718.6818.7918.79-1.31%7,615
May 9, 202520.3720.3718.8319.0419.041.28%1,786
May 8, 202518.9019.1718.8018.8018.801.46%13,052
May 7, 202518.8018.8018.5318.5318.53-1.70%553
May 6, 202519.0219.0618.4018.8518.85-0.74%8,328
May 5, 202519.2219.2218.5618.9918.990.16%5,902
May 2, 202519.1219.2118.6018.9618.960.85%4,114
May 1, 202518.8719.0018.4618.8018.80-0.05%3,788
Apr 30, 202518.5419.0718.4018.8118.810.91%14,325
Apr 29, 202518.8718.8718.4018.6418.640.38%4,308
Apr 28, 202518.5718.7118.4518.5718.57-0.20%3,804
Apr 25, 202518.7219.1518.5718.6118.610.10%5,650
Apr 24, 202519.2519.2518.5518.5918.590.76%5,238
Apr 23, 202518.4618.7518.2418.4518.452.56%15,720
Apr 22, 202518.0018.2217.9017.9917.991.61%19,924
Apr 21, 202518.3218.3217.6117.7117.71-1.20%8,332
Apr 17, 202518.3818.3817.4917.9217.923.17%12,553
Apr 16, 202517.1417.5317.1417.3717.371.70%7,374
Apr 15, 202517.4817.4817.0817.0817.080.70%17,548
Apr 14, 202517.0017.0216.9616.9616.961.22%3,183
Apr 11, 202516.6516.8116.5616.7616.762.10%5,672
Apr 10, 202516.4816.5816.3916.4116.41-3.47%1,663
Apr 9, 202516.2517.0015.7517.0017.006.05%2,070
Apr 8, 202516.7216.7215.8516.0316.03-0.62%7,733
Apr 7, 202516.5316.5316.0316.1316.13-2.89%5,198
Apr 4, 202516.9617.0416.6116.6116.61-6.89%31,313
Apr 3, 202517.9418.0417.8417.8417.841.65%2,195
Apr 2, 202517.5117.6117.5117.5517.55-0.74%4,080
Apr 1, 202517.5017.6817.5017.6817.682.08%725
Mar 31, 202517.3317.3817.2617.3217.32-0.69%3,609
Mar 28, 202517.5317.5317.3217.4417.44-1.13%17,947
Mar 27, 202517.6417.6817.5717.6417.64-0.23%38,856
Mar 26, 202517.7617.7617.6817.6817.58-0.45%1,767
Mar 25, 202517.6317.8117.6317.7617.660.88%1,930
Mar 24, 202517.6817.6817.6017.6117.50-0.31%2,879
Mar 21, 202517.6817.6817.6617.6617.56-0.79%307
Mar 20, 202517.8717.8717.8017.8017.70-0.95%2,262
Mar 19, 202517.9818.0317.9017.9717.860.50%4,293
Mar 18, 202517.8717.9617.8517.8817.780.34%4,579
Mar 17, 202517.6117.8217.6117.8217.720.91%1,563
Mar 14, 202517.2917.6617.2917.6617.563.88%5,027
Mar 13, 202516.8217.0216.8217.0016.900.95%5,210
Mar 12, 202516.4016.8416.4016.8416.741.02%5,433
Mar 11, 202516.6416.7416.5516.6716.570.06%4,168
Mar 10, 202518.1818.1816.5616.6616.56-1.94%11,751
Mar 7, 202517.0017.0416.9416.9916.890.15%2,325
Mar 6, 202516.9517.2016.9016.9716.870.56%32,818
Mar 5, 202516.7116.8716.6316.8716.773.18%2,065
Mar 4, 202516.2516.3516.2516.3516.250.28%1,503
Mar 3, 202516.6316.6716.2116.3016.21-1.19%6,298