First Trust Latin America AlphaDEX® Fund (FLN) Historical Stock Data

17.02 ↑0.04 (0.21%)
As of December 9, 2022, 11:16am EST.

Historical Data

In the past 30 trading days, FLN is up 0.13% a day on average. There have been 15 days where First Trust Latin America AlphaDEX® Fund closed green and 15 days where FLN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0817.1016.99↓$0.12 (-0.67%)16.9617.219.25K
2022-12-0717.1217.09↓$0.03 (-0.18%)17.0417.19192.58K
2022-12-0616.8816.93↑$0.05 (0.30%)16.8617.063.61K
2022-12-0517.2416.84↓$0.40 (-2.32%)16.8117.246.44K
2022-12-0217.5117.49↓$0.02 (-0.11%)17.4217.6490.98K
2022-12-0117.3117.38↑$0.07 (0.41%)17.3117.461.80K
2022-11-3016.9717.36↑$0.39 (2.30%)16.9717.384.38K
2022-11-2916.9417.03↑$0.09 (0.50%)16.9117.037.58K
2022-11-2816.6716.62↓$0.05 (-0.27%)16.6216.76552
2022-11-2516.9416.77↓$0.17 (-1.00%)16.7716.94523
2022-11-2316.6016.78↑$0.18 (1.08%)16.6016.802.15K
2022-11-2216.9916.72↓$0.27 (-1.59%)16.7216.99305
2022-11-2116.7516.93↑$0.18 (1.07%)16.7516.941.72K
2022-11-1816.8016.49↓$0.31 (-1.85%)16.4916.803.50K
2022-11-1716.3316.66↑$0.33 (2.02%)16.2816.665.54K
2022-11-1617.0516.87↓$0.18 (-1.06%)16.8417.050.96K
2022-11-1517.9017.37↓$0.53 (-2.96%)17.3617.9047.96K
2022-11-1417.3417.45↑$0.11 (0.61%)17.3417.45552
2022-11-1117.2917.34↑$0.05 (0.32%)17.0517.421.93K
2022-11-1016.7316.89↑$0.16 (0.96%)16.7316.925.83K
2022-11-0917.4317.40↓$0.03 (-0.17%)17.3717.761.08K
2022-11-0817.6117.81↑$0.20 (1.16%)17.6117.874.19K
2022-11-0717.7017.52↓$0.18 (-1.02%)17.4717.864.48K
2022-11-0418.0117.95↓$0.06 (-0.33%)17.9418.0955.41K
2022-11-0317.1917.49↑$0.30 (1.75%)17.1217.493.50K
2022-11-0217.3717.17↓$0.20 (-1.15%)17.1717.456.67K
2022-11-0117.2217.47↑$0.25 (1.45%)17.2217.507.25K
2022-10-3116.5117.16↑$0.65 (3.94%)16.5117.2417.14K
2022-10-2816.5516.72↑$0.17 (1.03%)16.5516.722.48K
2022-10-2716.7016.67↓$0.03 (-0.18%)16.3916.704.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$FLN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
iphonepromax

$FLN id rather have a dip then rip than a gap and crap

0 Like Report