NYSEARCA:FLN
$18.33
(
-1.74%
)
Friday, 27th Jan 2023
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.92 | $18.66 | Friday, 27th Jan 2023 FLN stock ended at $18.33. This is 1.74% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.28% from a day low at $18.32 to a day high of $18.55. |
| 90 days | $15.92 | $18.66 | |
| 52 weeks | $15.20 | $21.55 |
Historical First Trust Latin America AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $18.52 | $18.55 | $18.32 | $18.33 | 48 659 |
| 2023-01-26 | $18.55 | $18.66 | $18.48 | $18.66 | 9 914 |
| 2023-01-25 | $18.27 | $18.57 | $18.22 | $18.57 | 32 449 |
| 2023-01-24 | $18.16 | $18.34 | $18.14 | $18.22 | 3 814 |
| 2023-01-23 | $17.99 | $18.28 | $17.99 | $18.11 | 18 859 |
| 2023-01-20 | $17.95 | $18.08 | $17.94 | $17.97 | 11 815 |
| 2023-01-19 | $17.88 | $18.02 | $17.72 | $17.98 | 82 032 |
| 2023-01-18 | $18.21 | $18.25 | $17.88 | $17.88 | 12 574 |
| 2023-01-17 | $17.94 | $18.04 | $17.94 | $18.04 | 10 038 |
| 2023-01-13 | $17.92 | $18.03 | $17.91 | $17.95 | 17 430 |
| 2023-01-12 | $17.88 | $18.07 | $17.76 | $18.06 | 6 269 |
| 2023-01-11 | $17.47 | $17.82 | $17.47 | $17.82 | 1 164 |
| 2023-01-10 | $17.18 | $17.46 | $17.11 | $17.43 | 36 591 |
| 2023-01-09 | $16.99 | $17.21 | $16.97 | $17.13 | 16 098 |
| 2023-01-06 | $16.83 | $17.10 | $16.77 | $17.09 | 192 829 |
| 2023-01-05 | $16.35 | $16.60 | $16.35 | $16.60 | 10 367 |
| 2023-01-04 | $15.93 | $16.19 | $15.93 | $16.12 | 4 757 |
| 2023-01-03 | $16.41 | $16.41 | $15.92 | $15.94 | 10 455 |
| 2022-12-30 | $16.67 | $16.77 | $16.62 | $16.77 | 19 780 |
| 2022-12-29 | $17.03 | $17.03 | $16.77 | $16.77 | 10 017 |
| 2022-12-28 | $16.90 | $16.90 | $16.75 | $16.84 | 7 688 |
| 2022-12-27 | $16.65 | $16.79 | $16.53 | $16.65 | 10 734 |
| 2022-12-23 | $17.00 | $17.15 | $16.99 | $17.04 | 19 694 |
| 2022-12-22 | $17.10 | $17.10 | $16.91 | $16.95 | 1 040 |
| 2022-12-21 | $16.89 | $16.99 | $16.88 | $16.99 | 24 165 |
| 2022-12-20 | $16.93 | $16.93 | $16.88 | $16.90 | 4 540 |
| 2022-12-19 | $16.38 | $16.52 | $16.33 | $16.44 | 2 141 |
| 2022-12-16 | $16.35 | $16.37 | $16.26 | $16.33 | 17 174 |
| 2022-12-15 | $16.49 | $16.52 | $16.30 | $16.36 | 84 801 |
| 2022-12-14 | $16.28 | $16.65 | $16.28 | $16.61 | 4 381 |
| 2022-12-13 | $16.93 | $17.07 | $16.50 | $16.58 | 16 558 |
| 2022-12-12 | $16.73 | $16.73 | $16.55 | $16.65 | 20 760 |
| 2022-12-09 | $16.93 | $17.06 | $16.93 | $17.01 | 59 036 |
| 2022-12-08 | $17.10 | $17.21 | $16.99 | $16.99 | 8 107 |
| 2022-12-07 | $17.12 | $17.19 | $17.07 | $17.15 | 162 504 |
| 2022-12-06 | $16.88 | $17.05 | $16.86 | $16.92 | 3 190 |
| 2022-12-05 | $17.24 | $17.24 | $16.81 | $16.81 | 4 310 |
| 2022-12-02 | $17.51 | $17.64 | $17.45 | $17.46 | 18 906 |
| 2022-12-01 | $17.31 | $17.46 | $17.31 | $17.46 | 1 701 |
| 2022-11-30 | $16.97 | $17.38 | $16.97 | $17.38 | 4 085 |
| 2022-11-29 | $16.94 | $17.03 | $16.91 | $16.95 | 7 467 |
| 2022-11-28 | $16.67 | $16.76 | $16.67 | $16.76 | 551 |
| 2022-11-25 | $16.94 | $16.94 | $16.77 | $16.77 | 523 |
| 2022-11-23 | $16.60 | $16.80 | $16.60 | $16.76 | 2 046 |
| 2022-11-22 | $16.99 | $16.99 | $16.99 | $16.99 | 305 |
| 2022-11-21 | $16.75 | $16.94 | $16.75 | $16.87 | 1 462 |
| 2022-11-18 | $16.80 | $16.80 | $16.53 | $16.53 | 3 022 |
| 2022-11-17 | $16.33 | $16.60 | $16.28 | $16.51 | 5 168 |
| 2022-11-16 | $17.05 | $17.05 | $16.91 | $16.94 | 850 |
| 2022-11-15 | $17.90 | $17.90 | $17.36 | $17.36 | 46 158 |
About First Trust Latin America AlphaDEX Fund
FLN was created on 04/18/11 by First Trust. The ETF tracks an index of Latin American firms screened based on a proprietary methodology and weighted in tiers.... FLN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
