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 |
| Sep 27, 2022 | $15.82 | $15.82 | $15.54 | $15.54 | 3 300 |
| Sep 26, 2022 | $16.04 | $16.04 | $15.54 | $15.54 | 8 208 |
| Sep 23, 2022 | $16.52 | $16.52 | $16.26 | $16.29 | 2 946 |
| Sep 22, 2022 | $17.08 | $17.31 | $16.85 | $17.27 | 4 389 |
| Sep 21, 2022 | $17.12 | $17.24 | $17.01 | $17.08 | 7 324 |
| Sep 20, 2022 | $17.13 | $17.21 | $17.05 | $17.13 | 24 362 |
| Sep 19, 2022 | $16.89 | $17.29 | $16.89 | $17.23 | 2 497 |
| Sep 16, 2022 | $16.80 | $16.91 | $16.73 | $16.91 | 2 292 |
| Sep 15, 2022 | $17.17 | $17.17 | $16.93 | $17.00 | 2 992 |
| Sep 14, 2022 | $17.51 | $17.51 | $17.27 | $17.33 | 10 359 |
| Sep 13, 2022 | $17.60 | $17.65 | $17.29 | $17.42 | 14 024 |
| Sep 12, 2022 | $17.89 | $18.03 | $17.89 | $18.03 | 10 915 |
| Sep 09, 2022 | $17.56 | $17.72 | $17.56 | $17.58 | 10 571 |
| Sep 08, 2022 | $17.32 | $17.39 | $17.20 | $17.35 | 6 611 |
| Sep 07, 2022 | $17.09 | $17.35 | $17.09 | $17.35 | 69 215 |
| Sep 06, 2022 | $17.34 | $17.34 | $17.13 | $17.15 | 173 210 |
| Sep 02, 2022 | $17.36 | $17.55 | $17.36 | $17.55 | 5 777 |
| Sep 01, 2022 | $17.16 | $17.16 | $16.88 | $17.01 | 4 146 |
| Aug 31, 2022 | $17.48 | $17.48 | $17.16 | $17.17 | 3 616 |
| Aug 30, 2022 | $17.87 | $17.87 | $17.54 | $17.54 | 4 852 |
| Aug 29, 2022 | $17.87 | $18.05 | $17.80 | $17.94 | 7 655 |
| Aug 26, 2022 | $18.03 | $18.07 | $17.82 | $17.90 | 5 120 |
| Aug 25, 2022 | $17.95 | $18.02 | $17.88 | $17.98 | 2 636 |
| Aug 24, 2022 | $17.90 | $18.07 | $17.89 | $17.97 | 1 757 |
| Aug 23, 2022 | $17.92 | $18.03 | $17.91 | $18.01 | 10 005 |
