NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.38
-0.0900 (-0.462%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Thursday, 25th Apr 2024 FLN stock ended at $19.38. This is 0.462% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.99% from a day low at $19.19 to a day high of $19.38. |
| 90 days | $19.07 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $19.30 | $19.73 | $19.30 | $19.60 | 3 443 |
| Nov 29, 2023 | $19.72 | $19.72 | $19.48 | $19.55 | 1 247 |
| Nov 28, 2023 | $19.59 | $19.59 | $19.50 | $19.53 | 1 123 |
| Nov 27, 2023 | $19.43 | $19.48 | $19.41 | $19.42 | 1 376 |
| Nov 24, 2023 | $19.59 | $19.59 | $19.38 | $19.40 | 4 112 |
| Nov 22, 2023 | $19.51 | $19.53 | $19.38 | $19.38 | 898 |
| Nov 21, 2023 | $19.49 | $19.58 | $19.45 | $19.56 | 2 725 |
| Nov 20, 2023 | $19.59 | $19.74 | $19.59 | $19.74 | 2 502 |
| Nov 17, 2023 | $19.50 | $19.51 | $19.39 | $19.51 | 5 955 |
| Nov 16, 2023 | $19.40 | $19.60 | $19.38 | $19.39 | 14 184 |
| Nov 15, 2023 | $19.60 | $19.60 | $19.39 | $19.55 | 4 927 |
| Nov 14, 2023 | $19.29 | $19.47 | $19.00 | $19.45 | 2 563 |
| Nov 13, 2023 | $18.83 | $18.93 | $18.77 | $18.81 | 17 876 |
| Nov 10, 2023 | $18.58 | $18.92 | $18.57 | $18.92 | 59 054 |
| Nov 09, 2023 | $18.81 | $18.99 | $18.49 | $18.49 | 13 382 |
| Nov 08, 2023 | $18.79 | $18.84 | $18.74 | $18.76 | 9 287 |
| Nov 07, 2023 | $18.88 | $19.12 | $18.86 | $18.98 | 15 964 |
| Nov 06, 2023 | $18.83 | $18.83 | $18.70 | $18.73 | 18 066 |
| Nov 03, 2023 | $18.60 | $18.91 | $18.60 | $18.79 | 65 966 |
| Nov 02, 2023 | $18.11 | $18.35 | $18.11 | $18.34 | 3 950 |
| Nov 01, 2023 | $17.64 | $17.94 | $17.64 | $17.94 | 89 798 |
| Oct 31, 2023 | $17.48 | $17.54 | $17.34 | $17.54 | 2 296 |
| Oct 30, 2023 | $17.83 | $17.85 | $17.37 | $17.42 | 20 824 |
| Oct 27, 2023 | $17.90 | $18.00 | $17.58 | $17.58 | 10 093 |
| Oct 26, 2023 | $17.52 | $17.76 | $17.37 | $17.76 | 3 339 |
