NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.48
-0.455 (-2.28%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Tuesday, 30th Apr 2024 FLN stock ended at $19.48. This is 2.28% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $19.43 to a day high of $19.71. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $17.64 | $17.64 | $17.46 | $17.46 | 3 020 |
| Apr 25, 2023 | $17.54 | $17.56 | $17.53 | $17.56 | 7 246 |
| Apr 24, 2023 | $17.58 | $17.74 | $17.58 | $17.70 | 4 945 |
| Apr 21, 2023 | $17.70 | $17.70 | $17.50 | $17.63 | 6 626 |
| Apr 20, 2023 | $17.76 | $17.84 | $17.76 | $17.80 | 1 119 |
| Apr 19, 2023 | $17.95 | $17.95 | $17.71 | $17.79 | 4 248 |
| Apr 18, 2023 | $18.08 | $18.08 | $17.99 | $18.05 | 2 380 |
| Apr 17, 2023 | $18.04 | $18.12 | $18.04 | $18.06 | 4 060 |
| Apr 14, 2023 | $18.02 | $18.12 | $17.98 | $18.12 | 694 |
| Apr 13, 2023 | $18.19 | $18.19 | $18.12 | $18.12 | 1 313 |
| Apr 12, 2023 | $18.06 | $18.14 | $17.89 | $18.00 | 5 302 |
| Apr 11, 2023 | $17.44 | $17.81 | $17.44 | $17.70 | 4 849 |
| Apr 10, 2023 | $17.07 | $17.20 | $17.05 | $17.12 | 6 112 |
| Apr 06, 2023 | $16.99 | $17.04 | $16.94 | $16.94 | 8 045 |
| Apr 05, 2023 | $16.95 | $17.06 | $16.77 | $17.06 | 6 163 |
| Apr 04, 2023 | $17.25 | $17.25 | $17.07 | $17.07 | 1 915 |
| Apr 03, 2023 | $17.23 | $17.23 | $16.94 | $17.11 | 16 150 |
| Mar 31, 2023 | $17.45 | $17.35 | $17.24 | $17.30 | 2 378 |
| Mar 30, 2023 | $17.20 | $17.35 | $17.16 | $17.27 | 4 614 |
| Mar 29, 2023 | $16.90 | $17.03 | $16.81 | $17.03 | 1 567 |
| Mar 28, 2023 | $16.84 | $16.84 | $16.77 | $16.78 | 716 |
