NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.45
-0.0250 (-0.128%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Wednesday, 1st May 2024 FLN stock ended at $19.45. This is 0.128% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $19.37 to a day high of $19.59. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $16.84 | $16.84 | $16.77 | $16.78 | 716 |
| Mar 27, 2023 | $16.41 | $16.55 | $16.41 | $16.53 | 13 127 |
| Mar 24, 2023 | $15.99 | $16.32 | $15.99 | $16.23 | 8 558 |
| Mar 23, 2023 | $16.61 | $16.61 | $16.04 | $16.15 | 7 495 |
| Mar 22, 2023 | $16.39 | $16.50 | $16.38 | $16.38 | 507 |
| Mar 21, 2023 | $16.50 | $16.45 | $16.28 | $16.34 | 11 951 |
| Mar 20, 2023 | $16.29 | $16.29 | $16.25 | $16.25 | 182 |
| Mar 17, 2023 | $16.27 | $16.31 | $16.22 | $16.29 | 28 082 |
| Mar 16, 2023 | $16.31 | $16.64 | $16.31 | $16.59 | 6 760 |
| Mar 15, 2023 | $16.21 | $16.38 | $16.21 | $16.35 | 22 482 |
| Mar 14, 2023 | $16.93 | $16.93 | $16.79 | $16.81 | 1 471 |
| Mar 13, 2023 | $16.79 | $16.84 | $16.49 | $16.49 | 2 189 |
| Mar 10, 2023 | $17.19 | $17.21 | $16.94 | $16.97 | 6 894 |
| Mar 09, 2023 | $17.61 | $17.64 | $17.37 | $17.37 | 3 048 |
| Mar 08, 2023 | $17.47 | $17.74 | $17.47 | $17.63 | 3 020 |
| Mar 07, 2023 | $17.32 | $17.32 | $17.25 | $17.30 | 3 225 |
| Mar 06, 2023 | $17.55 | $17.70 | $17.55 | $17.70 | 6 125 |
| Mar 03, 2023 | $17.43 | $17.59 | $17.42 | $17.55 | 4 453 |
| Mar 02, 2023 | $17.23 | $17.36 | $17.08 | $17.24 | 2 633 |
| Mar 01, 2023 | $17.13 | $17.34 | $17.12 | $17.34 | 8 012 |
| Feb 28, 2023 | $17.24 | $17.24 | $17.12 | $17.19 | 9 732 |
| Feb 27, 2023 | $17.13 | $17.33 | $17.13 | $17.33 | 2 516 |
| Feb 24, 2023 | $17.44 | $17.44 | $17.23 | $17.30 | 18 039 |
| Feb 23, 2023 | $17.63 | $17.65 | $17.57 | $17.59 | 2 890 |
| Feb 22, 2023 | $17.56 | $17.59 | $17.45 | $17.59 | 4 796 |
