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 |
| Mar 29, 2022 | $20.77 | $20.88 | $20.62 | $20.70 | 3 388 |
| Mar 28, 2022 | $20.50 | $20.67 | $20.49 | $20.56 | 3 204 |
| Mar 25, 2022 | $20.64 | $20.80 | $20.60 | $20.74 | 3 811 |
| Mar 24, 2022 | $20.43 | $20.95 | $20.42 | $20.95 | 12 752 |
| Mar 23, 2022 | $20.36 | $20.47 | $20.20 | $20.29 | 6 432 |
| Mar 22, 2022 | $20.13 | $20.25 | $20.07 | $20.25 | 3 641 |
| Mar 21, 2022 | $19.74 | $20.05 | $19.67 | $20.05 | 7 740 |
| Mar 18, 2022 | $19.61 | $19.92 | $19.46 | $19.84 | 2 298 187 |
| Mar 17, 2022 | $18.86 | $19.33 | $18.80 | $19.29 | 33 969 |
| Mar 16, 2022 | $18.79 | $18.90 | $18.39 | $18.71 | 12 404 |
| Mar 15, 2022 | $18.11 | $18.15 | $18.00 | $18.15 | 1 631 |
| Mar 14, 2022 | $18.74 | $18.74 | $18.43 | $18.43 | 1 493 |
| Mar 11, 2022 | $18.92 | $18.92 | $18.80 | $18.80 | 758 |
| Mar 10, 2022 | $18.74 | $18.85 | $18.59 | $18.85 | 1 035 |
| Mar 09, 2022 | $18.72 | $19.07 | $18.72 | $18.89 | 2 404 |
| Mar 08, 2022 | $18.37 | $18.46 | $18.33 | $18.46 | 1 096 |
| Mar 07, 2022 | $18.79 | $18.79 | $18.23 | $18.23 | 3 535 |
| Mar 04, 2022 | $18.90 | $18.90 | $18.80 | $18.86 | 558 |
| Mar 03, 2022 | $19.15 | $19.28 | $19.12 | $19.24 | 3 514 |
| Mar 02, 2022 | $18.52 | $19.29 | $18.47 | $19.22 | 3 293 |
| Mar 01, 2022 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| Feb 28, 2022 | $18.89 | $18.89 | $18.36 | $18.36 | 1 193 |
| Feb 25, 2022 | $18.28 | $18.30 | $18.28 | $18.30 | 351 |
| Feb 24, 2022 | $17.81 | $17.81 | $17.70 | $17.70 | 1 405 |
| Feb 23, 2022 | $18.45 | $18.47 | $18.31 | $18.31 | 1 924 |
