NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.17
-0.0700 (-0.364%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Thursday, 18th Apr 2024 FLN stock ended at $19.17. This is 0.364% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $19.07 to a day high of $19.23. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $20.93 | $20.93 | $20.66 | $20.77 | 2 819 |
| 2023-12-28 | $20.64 | $20.91 | $20.64 | $20.70 | 21 813 |
| 2023-12-27 | $20.92 | $20.92 | $20.45 | $20.67 | 11 934 |
| 2023-12-26 | $20.76 | $20.87 | $20.44 | $20.87 | 1 919 |
| 2023-12-22 | $20.71 | $20.71 | $20.46 | $20.48 | 2 038 |
| 2023-12-21 | $20.64 | $20.69 | $20.57 | $20.60 | 2 677 |
| 2023-12-20 | $20.61 | $20.76 | $20.34 | $20.41 | 9 451 |
| 2023-12-19 | $20.53 | $20.73 | $20.51 | $20.60 | 9 728 |
| 2023-12-18 | $20.35 | $20.48 | $20.25 | $20.39 | 3 242 |
| 2023-12-15 | $20.45 | $20.45 | $20.33 | $20.44 | 1 964 |
| 2023-12-14 | $20.44 | $20.50 | $20.29 | $20.41 | 4 212 |
| 2023-12-13 | $19.63 | $20.12 | $19.62 | $20.09 | 7 762 |
| 2023-12-12 | $19.56 | $19.56 | $19.56 | $19.56 | 333 |
| 2023-12-11 | $19.58 | $19.58 | $19.56 | $19.56 | 928 |
| 2023-12-08 | $19.69 | $19.78 | $19.52 | $19.70 | 2 788 |
| 2023-12-07 | $19.67 | $19.68 | $19.55 | $19.61 | 11 816 |
| 2023-12-06 | $19.69 | $19.81 | $19.66 | $19.69 | 90 009 |
| 2023-12-05 | $19.55 | $19.69 | $19.40 | $19.47 | 12 576 |
| 2023-12-04 | $19.62 | $19.74 | $19.44 | $19.47 | 54 166 |
| 2023-12-01 | $19.63 | $19.92 | $19.48 | $19.76 | 4 369 |
| 2023-11-30 | $19.30 | $19.73 | $19.30 | $19.60 | 3 443 |
| 2023-11-29 | $19.72 | $19.72 | $19.48 | $19.55 | 1 247 |
| 2023-11-28 | $19.59 | $19.59 | $19.50 | $19.53 | 1 123 |
| 2023-11-27 | $19.43 | $19.48 | $19.41 | $19.42 | 1 376 |
| 2023-11-24 | $19.59 | $19.59 | $19.38 | $19.40 | 4 112 |
