NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.75
+0.370 (+1.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Friday, 26th Apr 2024 FLN stock ended at $19.75. This is 1.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $19.57 to a day high of $19.75. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $19.57 | $19.75 | $19.57 | $19.75 | 4 922 |
| Apr 25, 2024 | $19.31 | $19.38 | $19.19 | $19.38 | 7 831 |
| Apr 24, 2024 | $19.49 | $19.49 | $19.39 | $19.47 | 2 360 |
| Apr 23, 2024 | $19.49 | $19.71 | $19.49 | $19.64 | 2 938 |
| Apr 22, 2024 | $19.30 | $19.49 | $19.21 | $19.49 | 14 562 |
| Apr 19, 2024 | $19.22 | $19.27 | $19.22 | $19.27 | 399 |
| Apr 18, 2024 | $19.23 | $19.23 | $19.07 | $19.17 | 889 |
| Apr 17, 2024 | $19.32 | $19.32 | $19.09 | $19.24 | 8 116 |
| Apr 16, 2024 | $19.19 | $19.19 | $19.10 | $19.10 | 1 293 |
| Apr 15, 2024 | $19.82 | $19.82 | $19.57 | $19.57 | 958 |
| Apr 12, 2024 | $20.00 | $20.00 | $19.87 | $19.92 | 4 684 |
| Apr 11, 2024 | $20.31 | $20.40 | $20.30 | $20.40 | 3 739 |
| Apr 10, 2024 | $20.65 | $20.65 | $20.38 | $20.40 | 12 508 |
| Apr 09, 2024 | $21.07 | $21.07 | $20.92 | $20.97 | 2 340 |
| Apr 08, 2024 | $20.77 | $20.82 | $20.72 | $20.80 | 6 589 |
| Apr 05, 2024 | $20.66 | $20.68 | $20.51 | $20.63 | 6 744 |
| Apr 04, 2024 | $20.90 | $21.00 | $20.56 | $20.56 | 56 638 |
| Apr 03, 2024 | $20.47 | $20.66 | $20.46 | $20.57 | 4 655 |
| Apr 02, 2024 | $20.40 | $20.50 | $20.35 | $20.50 | 5 807 |
| Apr 01, 2024 | $20.44 | $20.44 | $20.39 | $20.43 | 2 864 |
| Mar 28, 2024 | $20.72 | $20.72 | $20.62 | $20.70 | 2 163 |
| Mar 27, 2024 | $20.58 | $20.70 | $20.50 | $20.70 | 3 544 |
| Mar 26, 2024 | $20.53 | $20.53 | $20.45 | $20.47 | 16 163 |
| Mar 25, 2024 | $20.42 | $20.42 | $20.32 | $20.32 | 744 |
| Mar 22, 2024 | $20.45 | $20.45 | $20.25 | $20.37 | 3 011 |
