NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.57
-0.350 (-1.76%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.57 | $21.07 | Monday, 15th Apr 2024 FLN stock ended at $19.57. This is 1.76% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $19.57 to a day high of $19.82. |
| 90 days | $19.33 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $18.44 | $18.73 | $18.43 | $18.43 | 2 686 |
| 2023-09-07 | $18.61 | $18.61 | $18.37 | $18.43 | 3 736 |
| 2023-09-06 | $18.62 | $18.93 | $18.60 | $18.60 | 2 618 |
| 2023-09-05 | $19.08 | $19.08 | $18.74 | $18.83 | 20 947 |
| 2023-09-01 | $19.37 | $19.37 | $19.01 | $19.08 | 19 712 |
| 2023-08-31 | $19.39 | $19.39 | $19.19 | $19.32 | 3 103 |
| 2023-08-30 | $19.52 | $19.67 | $19.51 | $19.66 | 1 057 |
| 2023-08-29 | $19.88 | $19.95 | $19.28 | $19.66 | 3 454 |
| 2023-08-28 | $19.45 | $19.66 | $19.31 | $19.36 | 10 136 |
| 2023-08-25 | $19.54 | $19.61 | $19.54 | $19.61 | 921 |
| 2023-08-24 | $19.29 | $19.95 | $19.17 | $19.38 | 23 964 |
| 2023-08-23 | $19.07 | $19.57 | $19.07 | $19.54 | 4 675 |
| 2023-08-22 | $18.87 | $19.25 | $18.87 | $19.05 | 3 429 |
| 2023-08-21 | $18.85 | $18.97 | $18.72 | $18.80 | 3 770 |
| 2023-08-18 | $18.89 | $19.02 | $18.69 | $18.91 | 7 272 |
| 2023-08-17 | $19.07 | $19.07 | $18.76 | $18.87 | 1 924 |
| 2023-08-16 | $19.18 | $19.18 | $18.94 | $19.11 | 907 |
| 2023-08-15 | $18.98 | $19.50 | $18.96 | $19.00 | 8 448 |
| 2023-08-14 | $18.96 | $19.14 | $18.73 | $19.03 | 13 444 |
| 2023-08-11 | $19.28 | $19.28 | $19.08 | $19.13 | 1 083 296 |
| 2023-08-10 | $19.28 | $19.37 | $19.20 | $19.20 | 7 116 |
| 2023-08-09 | $19.13 | $19.22 | $19.00 | $19.22 | 3 369 |
| 2023-08-08 | $19.18 | $19.24 | $19.02 | $19.19 | 8 179 |
| 2023-08-07 | $19.25 | $19.36 | $19.25 | $19.34 | 7 897 |
| 2023-08-04 | $19.47 | $19.60 | $19.29 | $19.29 | 122 318 |
