First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
19.56
+0.04 (0.18%)
At close: Jun 27, 2025, 4:00 PM
19.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.57 | 19.65 | 19.47 | 19.56 | 19.56 | 0.18% | 2,590 |
| Jun 26, 2025 | 19.43 | 19.52 | 19.43 | 19.52 | 19.52 | 0.38% | 1,513 |
| Jun 25, 2025 | 19.48 | 19.48 | 19.45 | 19.45 | 19.18 | -0.84% | 584 |
| Jun 24, 2025 | 19.32 | 19.74 | 19.32 | 19.61 | 19.34 | 1.21% | 1,149 |
| Jun 23, 2025 | 19.28 | 19.38 | 19.28 | 19.38 | 19.11 | -0.49% | 1,532 |
| Jun 20, 2025 | 19.63 | 19.63 | 19.42 | 19.47 | 19.20 | -0.85% | 4,116 |
| Jun 18, 2025 | 19.61 | 19.67 | 19.61 | 19.64 | 19.37 | -0.05% | 1,662 |
| Jun 17, 2025 | 19.78 | 19.78 | 19.63 | 19.65 | 19.38 | -1.12% | 1,050 |
| Jun 16, 2025 | 19.93 | 19.95 | 19.85 | 19.87 | 19.60 | 1.35% | 4,620 |
| Jun 13, 2025 | 19.95 | 19.95 | 19.37 | 19.61 | 19.34 | -0.68% | 4,604 |
| Jun 12, 2025 | 19.67 | 19.74 | 19.63 | 19.74 | 19.47 | 0.15% | 1,486 |
| Jun 11, 2025 | 20.32 | 20.32 | 19.39 | 19.71 | 19.44 | 1.34% | 32,850 |
| Jun 10, 2025 | 19.48 | 19.50 | 19.45 | 19.45 | 19.18 | -0.02% | 2,371 |
| Jun 9, 2025 | 19.45 | 19.52 | 19.29 | 19.45 | 19.19 | -0.10% | 3,400 |
| Jun 6, 2025 | 19.44 | 19.49 | 19.31 | 19.47 | 19.21 | 0.43% | 2,603 |
| Jun 5, 2025 | 19.29 | 19.44 | 19.29 | 19.39 | 19.13 | 1.25% | 4,360 |
| Jun 4, 2025 | 19.41 | 19.41 | 19.15 | 19.15 | 18.89 | -0.18% | 1,490 |
| Jun 3, 2025 | 18.62 | 19.24 | 18.62 | 19.19 | 18.92 | 0.68% | 4,247 |
| Jun 2, 2025 | 19.01 | 19.06 | 19.01 | 19.06 | 18.80 | 0.77% | 1,405 |
| May 30, 2025 | 19.00 | 19.02 | 18.80 | 18.91 | 18.65 | -1.83% | 2,825 |
| May 29, 2025 | 19.38 | 19.42 | 19.26 | 19.26 | 19.00 | 0.42% | 2,396 |
| May 28, 2025 | 19.35 | 19.41 | 19.18 | 19.18 | 18.92 | -1.73% | 3,215 |
| May 27, 2025 | 21.39 | 21.39 | 19.24 | 19.52 | 19.25 | 0.40% | 14,402 |
| May 23, 2025 | 19.34 | 19.44 | 19.11 | 19.44 | 19.18 | 0.51% | 1,176 |
| May 22, 2025 | 19.14 | 19.71 | 19.14 | 19.34 | 19.08 | 1.03% | 3,221 |
| May 21, 2025 | 19.30 | 19.30 | 19.07 | 19.15 | 18.88 | -0.95% | 3,495 |
| May 20, 2025 | 19.28 | 19.33 | 19.12 | 19.33 | 19.07 | 0.57% | 3,856 |
| May 19, 2025 | 19.78 | 19.78 | 19.10 | 19.22 | 18.96 | 0.68% | 2,811 |
| May 16, 2025 | 18.91 | 19.09 | 18.86 | 19.09 | 18.83 | 0.15% | 3,302 |
| May 15, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | 18.80 | -0.56% | 550 |
| May 14, 2025 | 19.22 | 19.29 | 19.11 | 19.17 | 18.91 | 0.15% | 7,747 |
| May 13, 2025 | 18.92 | 19.28 | 18.92 | 19.14 | 18.88 | 1.86% | 5,981 |
| May 12, 2025 | 19.10 | 19.77 | 18.68 | 18.79 | 18.53 | -1.31% | 7,615 |
| May 9, 2025 | 20.37 | 20.37 | 18.83 | 19.04 | 18.78 | 1.28% | 1,786 |
| May 8, 2025 | 18.90 | 19.17 | 18.80 | 18.80 | 18.54 | 1.46% | 13,052 |
| May 7, 2025 | 18.80 | 18.80 | 18.53 | 18.53 | 18.28 | -1.70% | 553 |
| May 6, 2025 | 19.02 | 19.06 | 18.40 | 18.85 | 18.59 | -0.74% | 8,328 |
| May 5, 2025 | 19.22 | 19.22 | 18.56 | 18.99 | 18.73 | 0.16% | 5,902 |
| May 2, 2025 | 19.12 | 19.21 | 18.60 | 18.96 | 18.70 | 0.85% | 4,114 |
| May 1, 2025 | 18.87 | 19.00 | 18.46 | 18.80 | 18.54 | -0.05% | 3,788 |
| Apr 30, 2025 | 18.54 | 19.07 | 18.40 | 18.81 | 18.55 | 0.91% | 14,325 |
| Apr 29, 2025 | 18.87 | 18.87 | 18.40 | 18.64 | 18.39 | 0.38% | 4,308 |
| Apr 28, 2025 | 18.57 | 18.71 | 18.45 | 18.57 | 18.32 | -0.20% | 3,804 |
| Apr 25, 2025 | 18.72 | 19.15 | 18.57 | 18.61 | 18.35 | 0.10% | 5,650 |
| Apr 24, 2025 | 19.25 | 19.25 | 18.55 | 18.59 | 18.34 | 0.76% | 5,238 |
| Apr 23, 2025 | 18.46 | 18.75 | 18.24 | 18.45 | 18.20 | 2.56% | 15,720 |
| Apr 22, 2025 | 18.00 | 18.22 | 17.90 | 17.99 | 17.74 | 1.61% | 19,924 |
| Apr 21, 2025 | 18.32 | 18.32 | 17.61 | 17.71 | 17.46 | -1.20% | 8,332 |
| Apr 17, 2025 | 18.38 | 18.38 | 17.49 | 17.92 | 17.68 | 3.17% | 12,553 |
| Apr 16, 2025 | 17.14 | 17.53 | 17.14 | 17.37 | 17.13 | 1.70% | 7,374 |