NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.64
+0.145 (+0.744%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $21.07 | Tuesday, 23rd Apr 2024 FLN stock ended at $19.64. This is 0.744% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.12% from a day low at $19.49 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 |
| Oct 23, 2023 | $17.23 | $17.40 | $17.23 | $17.28 | 8 980 |
| Oct 20, 2023 | $17.46 | $17.46 | $17.27 | $17.36 | 7 148 |
| Oct 19, 2023 | $17.38 | $17.59 | $17.37 | $17.45 | 2 719 |
| Oct 18, 2023 | $17.97 | $17.97 | $17.48 | $17.50 | 17 221 |
| Oct 17, 2023 | $17.74 | $17.84 | $17.60 | $17.84 | 5 459 |
| Oct 16, 2023 | $17.59 | $17.77 | $17.47 | $17.52 | 3 486 |
| Oct 13, 2023 | $17.73 | $17.73 | $17.36 | $17.55 | 3 055 |
| Oct 12, 2023 | $17.70 | $18.00 | $17.42 | $17.50 | 3 930 |
| Oct 11, 2023 | $17.88 | $17.89 | $17.74 | $17.86 | 8 345 |
| Oct 10, 2023 | $17.53 | $17.76 | $17.35 | $17.70 | 5 099 |
| Oct 09, 2023 | $16.94 | $17.34 | $16.94 | $17.26 | 24 100 |
| Oct 06, 2023 | $16.89 | $17.35 | $16.89 | $17.22 | 11 340 |
| Oct 05, 2023 | $17.21 | $17.59 | $16.91 | $17.07 | 6 074 |
| Oct 04, 2023 | $17.67 | $17.70 | $17.44 | $17.48 | 7 288 |
| Oct 03, 2023 | $17.84 | $17.94 | $17.63 | $17.71 | 7 554 |
| Oct 02, 2023 | $18.43 | $18.43 | $17.95 | $18.01 | 1 031 |
| Sep 29, 2023 | $18.58 | $18.58 | $18.20 | $18.31 | 1 754 |
| Sep 28, 2023 | $18.10 | $18.30 | $18.06 | $18.30 | 1 608 |
| Sep 27, 2023 | $18.37 | $18.37 | $17.85 | $18.10 | 5 657 |
| Sep 26, 2023 | $18.30 | $18.38 | $18.10 | $18.36 | 3 324 |
| Sep 25, 2023 | $18.64 | $18.66 | $18.44 | $18.45 | 840 |
| Sep 22, 2023 | $18.99 | $19.23 | $18.63 | $18.63 | 1 639 |
| Sep 21, 2023 | $19.22 | $19.22 | $18.99 | $18.99 | 2 028 |
| Sep 20, 2023 | $19.41 | $19.49 | $19.30 | $19.30 | 1 797 |
| Sep 19, 2023 | $19.04 | $19.53 | $18.47 | $19.37 | 189 974 |
