NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.47
-0.165 (-0.84%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Wednesday, 24th Apr 2024 FLN stock ended at $19.47. This is 0.84% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.515% from a day low at $19.39 to a day high of $19.49. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $17.95 | $18.31 | $17.86 | $18.18 | 9 747 |
| May 31, 2023 | $17.79 | $17.83 | $17.79 | $17.83 | 477 |
| May 30, 2023 | $18.27 | $18.35 | $17.97 | $18.35 | 2 871 |
| May 26, 2023 | $18.39 | $18.39 | $18.17 | $18.39 | 2 327 |
| May 25, 2023 | $18.11 | $18.16 | $17.96 | $18.11 | 1 945 |
| May 24, 2023 | $18.17 | $18.28 | $18.02 | $18.24 | 6 104 |
| May 23, 2023 | $18.08 | $18.39 | $18.03 | $18.08 | 14 538 |
| May 22, 2023 | $18.26 | $18.60 | $18.19 | $18.26 | 9 913 |
| May 19, 2023 | $18.35 | $18.71 | $18.33 | $18.63 | 1 174 |
| May 18, 2023 | $18.38 | $18.68 | $18.36 | $18.36 | 730 |
| May 17, 2023 | $18.18 | $18.74 | $18.28 | $18.32 | 4 562 |
| May 16, 2023 | $18.87 | $18.70 | $18.41 | $18.54 | 1 504 |
| May 15, 2023 | $18.51 | $18.76 | $18.34 | $18.57 | 13 056 |
| May 12, 2023 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| May 11, 2023 | $18.32 | $18.44 | $18.32 | $18.44 | 737 |
| May 10, 2023 | $18.38 | $18.46 | $18.30 | $18.45 | 3 588 |
| May 09, 2023 | $18.24 | $18.31 | $18.20 | $18.31 | 620 |
| May 08, 2023 | $18.38 | $18.39 | $18.10 | $18.21 | 2 664 |
| May 05, 2023 | $18.17 | $18.39 | $18.16 | $18.38 | 8 924 |
| May 04, 2023 | $17.74 | $18.07 | $17.70 | $17.80 | 11 364 |
| May 03, 2023 | $17.82 | $17.98 | $17.74 | $17.98 | 1 328 |
| May 02, 2023 | $17.49 | $17.97 | $17.49 | $17.81 | 1 198 |
| May 01, 2023 | $18.08 | $18.07 | $17.85 | $18.00 | 2 335 |
| Apr 28, 2023 | $18.04 | $18.21 | $17.84 | $18.16 | 20 494 |
| Apr 27, 2023 | $17.67 | $17.67 | $17.67 | $17.67 | 264 |
