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 |
| 2023-08-03 | $19.50 | $19.50 | $19.03 | $19.27 | 5 563 |
| 2023-08-02 | $19.63 | $19.63 | $19.52 | $19.52 | 3 635 |
| 2023-08-01 | $20.06 | $20.06 | $19.83 | $19.87 | 13 579 |
| 2023-07-31 | $20.07 | $20.14 | $20.06 | $20.06 | 50 792 |
| 2023-07-28 | $20.04 | $20.07 | $19.91 | $20.01 | 6 909 |
| 2023-07-27 | $19.97 | $20.00 | $19.69 | $19.75 | 7 834 |
| 2023-07-26 | $19.67 | $19.91 | $19.67 | $19.83 | 3 723 |
| 2023-07-25 | $19.74 | $19.88 | $19.64 | $19.68 | 2 681 |
| 2023-07-24 | $19.55 | $19.74 | $19.28 | $19.74 | 19 227 |
| 2023-07-21 | $19.69 | $19.69 | $19.42 | $19.57 | 3 902 |
| 2023-07-20 | $19.65 | $19.73 | $19.29 | $19.54 | 6 266 |
| 2023-07-19 | $19.70 | $19.72 | $19.43 | $19.56 | 6 439 |
| 2023-07-18 | $19.50 | $19.65 | $19.46 | $19.65 | 7 725 |
| 2023-07-17 | $19.60 | $19.60 | $19.22 | $19.40 | 7 952 |
| 2023-07-14 | $19.56 | $19.56 | $19.43 | $19.51 | 11 258 |
| 2023-07-13 | $19.32 | $19.62 | $19.32 | $19.48 | 3 136 |
| 2023-07-12 | $19.36 | $19.38 | $19.18 | $19.27 | 22 733 |
| 2023-07-11 | $18.94 | $19.03 | $18.71 | $18.87 | 5 509 |
| 2023-07-10 | $19.09 | $19.09 | $18.83 | $18.94 | 5 075 |
| 2023-07-07 | $18.91 | $19.12 | $18.91 | $19.08 | 4 675 |
| 2023-07-06 | $19.01 | $19.01 | $18.61 | $18.66 | 10 508 |
| 2023-07-05 | $19.16 | $19.18 | $19.16 | $19.17 | 595 |
| 2023-07-03 | $19.01 | $19.28 | $18.48 | $19.17 | 2 056 |
| 2023-06-30 | $18.92 | $19.21 | $18.92 | $19.01 | 19 477 |
| 2023-06-29 | $19.62 | $19.62 | $18.61 | $18.94 | 5 552 |
