NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.75
+0.370 (+1.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Friday, 26th Apr 2024 FLN stock ended at $19.75. This is 1.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $19.57 to a day high of $19.75. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2022 | $18.69 | $18.72 | $18.69 | $18.72 | 290 |
| Feb 15, 2022 | $18.31 | $18.50 | $18.31 | $18.50 | 7 840 |
| Feb 14, 2022 | $18.50 | $18.50 | $18.36 | $18.36 | 506 |
| Feb 11, 2022 | $18.58 | $18.62 | $18.58 | $18.62 | 1 463 |
| Feb 10, 2022 | $18.18 | $18.44 | $18.18 | $18.22 | 3 044 |
| Feb 09, 2022 | $18.06 | $18.22 | $18.06 | $18.19 | 2 267 |
| Feb 08, 2022 | $17.82 | $17.92 | $17.82 | $17.92 | 2 145 |
| Feb 07, 2022 | $17.76 | $17.84 | $17.76 | $17.84 | 2 152 |
| Feb 04, 2022 | $17.53 | $17.55 | $17.53 | $17.55 | 911 |
| Feb 03, 2022 | $17.84 | $17.84 | $17.55 | $17.55 | 1 985 |
| Feb 02, 2022 | $18.10 | $18.10 | $17.89 | $17.89 | 3 370 |
| Feb 01, 2022 | $18.03 | $18.06 | $18.01 | $18.06 | 2 879 |
| Jan 31, 2022 | $17.47 | $17.79 | $17.47 | $17.78 | 1 089 |
| Jan 28, 2022 | $17.37 | $17.43 | $17.37 | $17.41 | 1 894 |
| Jan 27, 2022 | $17.46 | $17.46 | $17.39 | $17.39 | 530 |
| Jan 26, 2022 | $17.44 | $17.59 | $17.31 | $17.31 | 1 277 |
| Jan 25, 2022 | $17.14 | $17.38 | $17.14 | $17.38 | 886 |
| Jan 24, 2022 | $16.95 | $17.23 | $16.95 | $17.23 | 3 678 |
| Jan 21, 2022 | $17.76 | $17.76 | $17.51 | $17.56 | 1 900 |
| Jan 20, 2022 | $17.92 | $17.92 | $17.67 | $17.67 | 1 462 |
| Jan 19, 2022 | $17.55 | $17.59 | $17.55 | $17.59 | 263 |
| Jan 18, 2022 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| Jan 14, 2022 | $17.57 | $17.64 | $17.41 | $17.54 | 1 688 |
| Jan 13, 2022 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| Jan 12, 2022 | $17.15 | $17.23 | $17.15 | $17.23 | 1 379 |
