NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.48
-0.455 (-2.28%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Tuesday, 30th Apr 2024 FLN stock ended at $19.48. This is 2.28% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $19.43 to a day high of $19.71. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $17.34 | $17.51 | $17.34 | $17.51 | 342 |
| Dec 07, 2021 | $17.18 | $17.31 | $17.18 | $17.31 | 180 |
| Dec 06, 2021 | $17.13 | $17.13 | $17.04 | $17.04 | 547 |
| Dec 03, 2021 | $16.93 | $16.93 | $16.93 | $16.93 | 53 |
| Dec 02, 2021 | $16.73 | $16.93 | $16.72 | $16.93 | 1 107 |
| Dec 01, 2021 | $16.45 | $16.45 | $16.45 | $16.45 | 101 |
| Nov 30, 2021 | $16.11 | $16.45 | $16.11 | $16.45 | 2 665 |
| Nov 29, 2021 | $16.44 | $16.49 | $16.37 | $16.37 | 804 |
| Nov 26, 2021 | $16.95 | $16.95 | $16.95 | $16.95 | 32 |
| Nov 24, 2021 | $16.95 | $16.95 | $16.95 | $16.95 | 30 |
| Nov 23, 2021 | $16.80 | $16.95 | $16.75 | $16.95 | 964 |
| Nov 22, 2021 | $16.95 | $16.95 | $16.95 | $16.95 | 439 |
| Nov 19, 2021 | $16.86 | $16.86 | $16.65 | $16.65 | 4 963 |
| Nov 18, 2021 | $16.80 | $16.80 | $16.69 | $16.69 | 126 |
| Nov 17, 2021 | $16.86 | $16.89 | $16.80 | $16.89 | 4 164 |
