First Trust Latin America AlphaDEX® Fund (FLN) Historical Stock Data
19.38 ↓0.09 (-0.46%)
As of April 25, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, FLN is up 0.03% a day on average. There have been 13 days where First Trust Latin America AlphaDEX® Fund closed green and 17 days where FLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.31 | 19.38 | ↑$0.07 (0.36%) | 19.19 | 19.38 | 7.83K |
| 2024-04-24 | 19.49 | 19.47 | ↓$0.02 (-0.10%) | 19.39 | 19.49 | 2.36K |
| 2024-04-23 | 19.49 | 19.64 | ↑$0.14 (0.74%) | 19.49 | 19.71 | 2.94K |
| 2024-04-22 | 19.30 | 19.49 | ↑$0.19 (0.98%) | 19.21 | 19.49 | 14.56K |
| 2024-04-19 | 19.22 | 19.27 | ↑$0.05 (0.26%) | 19.22 | 19.27 | 399 |
| 2024-04-18 | 19.07 | 19.17 | ↑$0.10 (0.52%) | 19.07 | 19.17 | 889 |
| 2024-04-17 | 19.31 | 19.24 | ↓$0.07 (-0.36%) | 19.09 | 19.31 | 8.12K |
| 2024-04-16 | 19.19 | 19.10 | ↓$0.09 (-0.47%) | 19.10 | 19.19 | 1.29K |
| 2024-04-15 | 19.76 | 19.57 | ↓$0.19 (-0.96%) | 19.57 | 19.76 | 0.96K |
| 2024-04-12 | 19.94 | 19.92 | ↓$0.02 (-0.10%) | 19.87 | 19.96 | 4.68K |
| 2024-04-11 | 20.31 | 20.40 | ↑$0.09 (0.44%) | 20.30 | 20.40 | 3.74K |
| 2024-04-10 | 20.65 | 20.40 | ↓$0.25 (-1.23%) | 20.38 | 20.65 | 12.51K |
| 2024-04-09 | 21.07 | 20.97 | ↓$0.10 (-0.50%) | 20.92 | 21.07 | 2.34K |
| 2024-04-08 | 20.77 | 20.80 | ↑$0.03 (0.15%) | 20.72 | 20.82 | 6.59K |
| 2024-04-05 | 20.66 | 20.63 | ↓$0.03 (-0.15%) | 20.51 | 20.68 | 6.74K |
| 2024-04-04 | 20.90 | 20.56 | ↓$0.34 (-1.63%) | 20.56 | 21.00 | 56.64K |
| 2024-04-03 | 20.47 | 20.57 | ↑$0.10 (0.49%) | 20.46 | 20.66 | 4.49K |
| 2024-04-02 | 20.40 | 20.50 | ↑$0.10 (0.49%) | 20.35 | 20.50 | 5.81K |
| 2024-04-01 | 20.44 | 20.43 | ↓$0.01 (-0.03%) | 20.39 | 20.44 | 2.86K |
| 2024-03-28 | 20.72 | 20.70 | ↓$0.02 (-0.10%) | 20.62 | 20.72 | 2.16K |
| 2024-03-27 | 20.58 | 20.70 | ↑$0.12 (0.58%) | 20.50 | 20.70 | 3.54K |
| 2024-03-26 | 20.53 | 20.47 | ↓$0.06 (-0.29%) | 20.45 | 20.53 | 16.16K |
| 2024-03-25 | 20.42 | 20.32 | ↓$0.10 (-0.48%) | 20.32 | 20.42 | 744 |
| 2024-03-22 | 20.45 | 20.37 | ↓$0.08 (-0.39%) | 20.25 | 20.45 | 3.01K |
| 2024-03-21 | 20.55 | 20.45 | ↓$0.11 (-0.51%) | 20.45 | 20.55 | 675 |
| 2024-03-20 | 20.22 | 20.72 | ↑$0.50 (2.47%) | 20.22 | 20.80 | 7.19K |
| 2024-03-19 | 20.35 | 20.32 | ↓$0.03 (-0.14%) | 20.32 | 20.42 | 2.80K |
| 2024-03-18 | 20.33 | 20.43 | ↑$0.11 (0.52%) | 20.33 | 20.45 | 1.07K |
| 2024-03-15 | 20.50 | 20.57 | ↑$0.07 (0.34%) | 20.50 | 20.57 | 496 |
| 2024-03-14 | 20.53 | 20.52 | ↓$0.01 (-0.05%) | 20.52 | 20.74 | 1.47K |
Create an account or log in to view more rows.
$FLN Silly Bears tricks are for kids
$FLN prepare your cash to buy dip
$FLN Market is down
No worries
$FLN gets me every time lol
$FLN watch for another rejection up here
$FLN the market is selling off
$FLN Buy the dip.
$FLN hang tight
ignore fud and buy dips if you can
everyone be okay????
$FLN going green
$FLN BUY BUY BUY BUY