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 |
| Nov 01, 2022 | $17.22 | $17.50 | $17.22 | $17.47 | 7 252 |
| Oct 31, 2022 | $16.51 | $17.26 | $16.51 | $17.26 | 17 138 |
| Oct 28, 2022 | $16.55 | $16.72 | $16.55 | $16.72 | 2 478 |
| Oct 27, 2022 | $16.70 | $16.70 | $16.64 | $16.64 | 4 615 |
| Oct 26, 2022 | $16.46 | $16.46 | $16.26 | $16.26 | 3 546 |
| Oct 25, 2022 | $16.62 | $16.65 | $16.46 | $16.46 | 4 660 |
| Oct 24, 2022 | $16.68 | $16.68 | $16.47 | $16.54 | 2 212 |
| Oct 21, 2022 | $16.68 | $17.13 | $16.68 | $17.07 | 68 279 |
| Oct 20, 2022 | $16.67 | $16.75 | $16.58 | $16.64 | 1 340 |
| Oct 19, 2022 | $16.41 | $16.55 | $16.30 | $16.35 | 2 912 |
| Oct 18, 2022 | $16.47 | $16.47 | $16.15 | $16.36 | 7 443 |
| Oct 17, 2022 | $16.19 | $16.27 | $16.19 | $16.24 | 1 948 |
| Oct 14, 2022 | $15.99 | $15.99 | $15.79 | $15.86 | 6 895 |
| Oct 13, 2022 | $16.31 | $16.46 | $16.29 | $16.29 | 233 |
| Oct 12, 2022 | $16.23 | $16.33 | $16.21 | $16.23 | 1 488 |
| Oct 11, 2022 | $16.46 | $16.63 | $16.36 | $16.36 | 556 |
| Oct 10, 2022 | $16.69 | $16.69 | $16.62 | $16.62 | 806 |
| Oct 07, 2022 | $16.75 | $16.75 | $16.55 | $16.72 | 3 183 |
| Oct 06, 2022 | $16.85 | $16.96 | $16.82 | $16.86 | 3 162 |
| Oct 05, 2022 | $16.76 | $16.93 | $16.67 | $16.91 | 15 298 |
| Oct 04, 2022 | $17.13 | $17.18 | $16.89 | $16.98 | 3 543 |
| Oct 03, 2022 | $16.40 | $16.89 | $16.40 | $16.88 | 7 110 |
| Sep 30, 2022 | $15.63 | $15.83 | $15.54 | $15.71 | 21 922 |
| Sep 29, 2022 | $15.50 | $15.56 | $15.29 | $15.56 | 5 230 |
| Sep 28, 2022 | $15.69 | $15.78 | $15.62 | $15.72 | 246 291 |
