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 |
| Jan 11, 2022 | $16.83 | $16.96 | $16.83 | $16.96 | 636 |
| Jan 10, 2022 | $16.65 | $16.65 | $16.64 | $16.64 | 295 |
| Jan 07, 2022 | $16.66 | $16.77 | $16.66 | $16.77 | 155 |
| Jan 06, 2022 | $16.73 | $16.75 | $16.62 | $16.62 | 503 |
| Jan 05, 2022 | $16.97 | $16.97 | $16.90 | $16.90 | 1 867 |
| Jan 04, 2022 | $16.96 | $17.00 | $16.96 | $17.00 | 368 |
| Jan 03, 2022 | $17.16 | $17.16 | $17.07 | $17.07 | 619 |
| Dec 31, 2021 | $17.41 | $17.41 | $17.26 | $17.26 | 352 |
| Dec 30, 2021 | $17.03 | $17.31 | $17.03 | $17.23 | 6 850 |
| Dec 29, 2021 | $17.05 | $17.05 | $16.95 | $16.95 | 1 046 |
| Dec 28, 2021 | $17.11 | $17.11 | $17.04 | $17.04 | 1 181 |
| Dec 27, 2021 | $16.94 | $16.94 | $16.94 | $16.94 | 309 |
| Dec 23, 2021 | $16.87 | $16.87 | $16.79 | $16.80 | 3 373 |
| Dec 22, 2021 | $17.03 | $17.03 | $17.03 | $17.03 | 199 |
| Dec 21, 2021 | $17.06 | $17.06 | $16.95 | $16.95 | 1 721 |
| Dec 20, 2021 | $16.84 | $16.84 | $16.84 | $16.84 | 8 844 |
| Dec 17, 2021 | $17.54 | $17.54 | $17.44 | $17.44 | 1 070 |
| Dec 16, 2021 | $17.02 | $17.02 | $17.02 | $17.02 | 56 |
| Dec 15, 2021 | $17.02 | $17.02 | $17.02 | $17.02 | 32 |
| Dec 14, 2021 | $17.24 | $17.24 | $17.02 | $17.02 | 706 |
| Dec 13, 2021 | $17.53 | $17.53 | $17.13 | $17.13 | 945 |
| Dec 10, 2021 | $17.30 | $17.30 | $17.30 | $17.30 | 138 |
| Dec 09, 2021 | $17.39 | $17.41 | $17.30 | $17.30 | 867 |
| Dec 08, 2021 | $17.34 | $17.51 | $17.34 | $17.51 | 342 |
| Dec 07, 2021 | $17.18 | $17.31 | $17.18 | $17.31 | 180 |
