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 |
| Jul 18, 2022 | $16.07 | $16.07 | $15.71 | $15.83 | 963 |
| Jul 15, 2022 | $15.58 | $15.77 | $15.58 | $15.74 | 7 540 |
| Jul 14, 2022 | $15.20 | $15.40 | $15.20 | $15.32 | 4 292 |
| Jul 13, 2022 | $15.75 | $15.75 | $15.61 | $15.61 | 509 |
| Jul 12, 2022 | $15.58 | $15.78 | $15.57 | $15.57 | 1 232 |
| Jul 11, 2022 | $16.05 | $16.08 | $15.79 | $15.79 | 2 198 |
| Jul 08, 2022 | $16.40 | $16.52 | $16.11 | $16.52 | 7 633 |
| Jul 07, 2022 | $15.87 | $16.34 | $15.87 | $16.25 | 21 893 |
| Jul 06, 2022 | $15.70 | $15.88 | $15.50 | $15.88 | 1 027 |
| Jul 05, 2022 | $15.91 | $15.91 | $15.56 | $15.69 | 1 986 |
| Jul 01, 2022 | $16.41 | $16.41 | $15.90 | $16.15 | 8 210 |
| Jun 30, 2022 | $16.34 | $16.34 | $16.03 | $16.34 | 1 737 |
| Jun 29, 2022 | $16.35 | $16.57 | $16.35 | $16.57 | 1 809 |
| Jun 28, 2022 | $16.86 | $17.06 | $16.48 | $16.48 | 8 933 |
| Jun 27, 2022 | $16.46 | $16.76 | $16.46 | $16.57 | 1 724 |
| Jun 24, 2022 | $16.30 | $16.57 | $16.30 | $16.57 | 7 029 |
| Jun 23, 2022 | $17.20 | $17.20 | $16.81 | $16.81 | 7 182 |
| Jun 22, 2022 | $17.21 | $17.46 | $17.21 | $17.40 | 9 695 |
| Jun 21, 2022 | $17.43 | $17.72 | $17.43 | $17.65 | 4 046 |
| Jun 17, 2022 | $17.42 | $17.54 | $17.25 | $17.34 | 146 437 |
| Jun 16, 2022 | $17.35 | $17.38 | $17.28 | $17.38 | 1 500 |
| Jun 15, 2022 | $17.65 | $18.20 | $17.65 | $18.20 | 8 697 |
| Jun 14, 2022 | $17.72 | $17.72 | $17.64 | $17.64 | 3 588 |
| Jun 13, 2022 | $17.80 | $18.11 | $17.59 | $17.93 | 1 834 |
| Jun 10, 2022 | $18.91 | $18.91 | $18.41 | $18.87 | 17 356 |
