NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$19.24
+0.140 (+0.733%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.09 | $21.07 | Wednesday, 17th Apr 2024 FLN stock ended at $19.24. This is 0.733% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $19.09 to a day high of $19.32. |
| 90 days | $19.09 | $21.07 | |
| 52 weeks | $16.89 | $21.07 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-06-28 | $18.69 | $19.01 | $18.69 | $18.81 | 22 319 |
| 2023-06-27 | $18.98 | $19.10 | $18.89 | $18.90 | 15 748 |
| 2023-06-26 | $19.31 | $19.55 | $19.31 | $19.55 | 447 |
| 2023-06-23 | $19.58 | $19.59 | $19.46 | $19.56 | 3 597 |
| 2023-06-22 | $19.65 | $19.70 | $19.52 | $19.52 | 688 |
| 2023-06-21 | $19.68 | $19.99 | $19.68 | $19.88 | 919 |
| 2023-06-20 | $19.82 | $20.00 | $19.48 | $19.65 | 15 173 |
| 2023-06-16 | $19.46 | $19.86 | $19.46 | $19.86 | 2 891 |
| 2023-06-15 | $19.52 | $20.06 | $19.52 | $19.77 | 4 005 |
| 2023-06-14 | $19.57 | $19.66 | $19.52 | $19.55 | 2 792 |
| 2023-06-13 | $19.32 | $19.32 | $19.15 | $19.26 | 974 |
| 2023-06-12 | $19.48 | $19.57 | $19.13 | $19.21 | 15 192 |
| 2023-06-09 | $19.20 | $19.49 | $19.20 | $19.39 | 8 909 |
| 2023-06-08 | $19.42 | $19.42 | $19.14 | $19.42 | 320 |
| 2023-06-07 | $19.05 | $19.10 | $18.84 | $19.07 | 4 260 |
| 2023-06-06 | $18.66 | $19.26 | $18.49 | $18.86 | 3 019 |
| 2023-06-05 | $18.48 | $18.68 | $18.48 | $18.64 | 2 783 |
| 2023-06-02 | $18.23 | $18.51 | $18.23 | $18.24 | 4 643 |
| 2023-06-01 | $17.95 | $18.31 | $17.86 | $18.18 | 9 747 |
| 2023-05-31 | $17.79 | $17.83 | $17.79 | $17.83 | 477 |
| 2023-05-30 | $18.27 | $18.35 | $17.97 | $18.35 | 2 871 |
| 2023-05-26 | $18.39 | $18.39 | $18.17 | $18.39 | 2 327 |
| 2023-05-25 | $18.11 | $18.16 | $17.96 | $18.11 | 1 945 |
