NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$20.13
+0.335 (+1.69%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Friday, 3rd May 2024 FLN stock ended at $20.13. This is 1.69% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.95% from a day low at $19.98 to a day high of $20.17. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $17.74 | $17.81 | $17.43 | $17.44 | 11 477 |
| Feb 17, 2023 | $17.85 | $17.89 | $17.73 | $17.85 | 8 025 |
| Feb 16, 2023 | $18.10 | $18.10 | $17.72 | $17.72 | 441 |
| Feb 15, 2023 | $17.69 | $17.79 | $17.69 | $17.79 | 803 |
| Feb 14, 2023 | $17.79 | $17.85 | $17.64 | $17.83 | 4 919 |
| Feb 13, 2023 | $17.85 | $17.87 | $17.76 | $17.81 | 1 521 |
| Feb 10, 2023 | $17.56 | $17.73 | $17.56 | $17.69 | 86 422 |
| Feb 09, 2023 | $17.55 | $17.82 | $17.47 | $17.53 | 12 682 |
| Feb 08, 2023 | $17.77 | $17.82 | $17.51 | $17.74 | 4 972 |
| Feb 07, 2023 | $17.53 | $17.68 | $17.47 | $17.57 | 7 874 |
| Feb 06, 2023 | $17.53 | $17.78 | $17.53 | $17.78 | 7 122 |
| Feb 03, 2023 | $17.99 | $18.16 | $17.80 | $17.84 | 24 480 |
| Feb 02, 2023 | $18.73 | $18.73 | $18.07 | $18.46 | 13 146 |
| Feb 01, 2023 | $18.44 | $18.56 | $18.22 | $18.51 | 22 448 |
| Jan 31, 2023 | $18.42 | $18.51 | $18.41 | $18.50 | 3 725 |
| Jan 30, 2023 | $18.37 | $18.40 | $18.23 | $18.23 | 4 841 |
| Jan 27, 2023 | $18.52 | $18.55 | $18.32 | $18.33 | 48 659 |
| Jan 26, 2023 | $18.55 | $18.66 | $18.48 | $18.66 | 9 914 |
| Jan 25, 2023 | $18.27 | $18.57 | $18.22 | $18.57 | 32 449 |
| Jan 24, 2023 | $18.16 | $18.34 | $18.14 | $18.22 | 3 814 |
| Jan 23, 2023 | $17.99 | $18.28 | $17.99 | $18.11 | 18 859 |
| Jan 20, 2023 | $17.95 | $18.08 | $17.94 | $17.97 | 11 815 |
| Jan 19, 2023 | $17.88 | $18.02 | $17.72 | $17.98 | 82 032 |
