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 |
| Aug 22, 2022 | $17.63 | $17.65 | $17.62 | $17.62 | 1 129 |
| Aug 19, 2022 | $17.92 | $17.92 | $17.58 | $17.69 | 2 303 |
| Aug 18, 2022 | $18.28 | $18.28 | $17.88 | $17.98 | 2 607 |
| Aug 17, 2022 | $17.96 | $18.25 | $17.96 | $18.23 | 6 133 |
| Aug 16, 2022 | $18.23 | $18.25 | $18.17 | $18.22 | 1 489 |
| Aug 15, 2022 | $18.30 | $18.44 | $18.30 | $18.40 | 3 031 |
| Aug 12, 2022 | $18.28 | $18.42 | $18.16 | $18.40 | 6 546 |
| Aug 11, 2022 | $18.20 | $18.20 | $17.94 | $17.98 | 4 869 |
| Aug 10, 2022 | $18.00 | $18.35 | $18.00 | $18.05 | 10 296 |
| Aug 09, 2022 | $17.76 | $17.76 | $17.67 | $17.70 | 830 |
| Aug 08, 2022 | $17.80 | $17.80 | $17.67 | $17.74 | 2 182 |
| Aug 05, 2022 | $17.25 | $17.37 | $17.25 | $17.36 | 3 439 |
| Aug 04, 2022 | $17.15 | $17.33 | $17.15 | $17.25 | 2 924 |
| Aug 03, 2022 | $16.79 | $16.92 | $16.79 | $16.90 | 34 033 |
| Aug 02, 2022 | $16.97 | $17.09 | $16.85 | $16.92 | 9 922 |
| Aug 01, 2022 | $17.30 | $17.30 | $17.03 | $17.03 | 1 535 |
| Jul 29, 2022 | $17.20 | $17.31 | $17.20 | $17.29 | 2 293 |
| Jul 28, 2022 | $16.81 | $17.19 | $16.81 | $17.19 | 4 525 |
| Jul 27, 2022 | $16.46 | $16.73 | $16.45 | $16.73 | 1 302 |
| Jul 26, 2022 | $16.23 | $16.23 | $16.23 | $16.23 | 256 |
| Jul 25, 2022 | $16.23 | $16.41 | $16.23 | $16.40 | 3 852 |
| Jul 22, 2022 | $15.99 | $15.99 | $15.95 | $15.97 | 577 |
| Jul 21, 2022 | $15.97 | $16.10 | $15.86 | $16.09 | 2 794 |
| Jul 20, 2022 | $16.07 | $16.09 | $15.95 | $15.95 | 2 637 |
| Jul 19, 2022 | $15.99 | $16.13 | $15.94 | $16.07 | 2 798 |
