Skip to main content
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
22.37
-0.93 (-3.99%)
At close: Dec 5, 2025, 4:00 PM EST
22.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2723.4322.3722.3722.37-3.99%8,144
Dec 4, 202523.3723.3723.2023.3023.301.20%656
Dec 3, 202523.1123.1222.9723.0223.020.48%12,790
Dec 2, 202522.5522.9822.5522.9122.910.15%4,595
Dec 1, 202522.2022.8821.1122.8822.881.09%13,782
Nov 28, 202522.6322.6322.0822.6322.630.12%539
Nov 26, 202522.5222.7122.4422.6022.602.00%4,320
Nov 25, 202521.9522.1921.9522.1622.16-0.29%882
Nov 24, 202521.9422.5021.8822.2322.232.16%8,507
Nov 21, 202521.7521.8521.6621.7621.76-1.09%1,792
Nov 20, 202522.2322.2622.0022.0022.00-0.54%4,205
Nov 19, 202522.3322.3322.0922.1122.11-0.64%573
Nov 18, 202522.2222.3522.2222.2622.26-0.05%1,531
Nov 17, 202522.3822.4222.2722.2722.27-0.70%5,492
Nov 14, 202522.4622.5422.4322.4322.42-0.02%2,048
Nov 13, 202522.7422.7422.4122.4322.43-0.99%2,625
Nov 12, 202522.6222.6822.5622.6622.66-0.19%3,398
Nov 11, 202522.6722.7122.6722.7022.701.71%1,173
Nov 10, 202522.2522.3222.2522.3222.321.06%5,274
Nov 7, 202521.8922.0821.8922.0822.080.33%1,458
Nov 6, 202521.9922.0121.9522.0122.010.42%1,867
Nov 5, 202521.8821.9221.8821.9221.922.28%433
Nov 4, 202521.5721.5721.4021.4321.43-1.17%3,010
Nov 3, 202521.5921.7021.5921.6821.680.51%2,095
Oct 31, 202521.5921.5921.4821.5721.570.01%4,241
Oct 30, 202521.5421.6121.5421.5721.57-0.10%594
Oct 29, 202521.6821.6921.5921.5921.590.54%1,543
Oct 28, 202521.4621.5421.4621.4821.480.70%357
Oct 27, 202521.2921.3321.2521.3321.331.06%1,464
Oct 24, 202521.1821.1821.1021.1021.100.10%403
Oct 23, 202521.0821.1321.0321.0821.081.27%1,199
Oct 22, 202520.9320.9320.8120.8220.82-0.05%742
Oct 21, 202520.8220.8920.7320.8320.83-0.86%11,799
Oct 20, 202520.9021.1820.9021.0121.010.87%176,095
Oct 17, 202520.7420.8320.7220.8320.830.58%1,465
Oct 16, 202520.7520.8120.6320.7120.710.45%3,177
Oct 15, 202520.5920.6120.5520.6120.610.77%1,049
Oct 14, 202520.3720.6220.3420.4620.46-0.27%8,199
Oct 13, 202520.4320.5120.3620.5120.511.58%1,662
Oct 10, 202520.2520.3220.0620.1920.19-2.42%1,505
Oct 9, 202521.0221.0220.6320.6920.69-0.54%2,915
Oct 8, 202520.7420.8520.6620.8120.810.70%2,367
Oct 7, 202520.6020.8020.5920.6620.66-1.31%4,560
Oct 6, 202520.8421.1120.8320.9420.94-0.59%1,196
Oct 3, 202519.8721.0619.8721.0621.060.02%1,256
Oct 2, 202521.1421.1420.9321.0621.06-0.89%2,328
Oct 1, 202521.3521.3521.1921.2421.24-0.80%1,378
Sep 30, 202521.5621.5621.4221.4221.42-0.11%496
Sep 29, 202521.4821.5221.3621.4421.440.88%3,282
Sep 26, 202521.2221.2621.1221.2521.250.20%2,890
Sep 25, 202521.2821.4021.2021.2121.21-1.39%2,382
Sep 24, 202521.5421.7021.5121.5121.42-0.94%1,919
Sep 23, 202521.4021.7221.4021.7221.631.64%1,920
Sep 22, 202521.0021.4021.0021.3721.280.02%2,329
Sep 19, 202521.3721.4221.3421.3621.27-0.05%2,659
Sep 18, 202521.3321.4221.1821.3721.28-0.62%3,251
Sep 17, 202521.6221.6221.5021.5021.42-0.13%2,646
Sep 16, 202521.4221.5921.3221.5321.440.19%2,497
Sep 15, 202521.5221.5221.3621.4921.401.27%1,650
Sep 12, 202521.3521.3521.1021.2221.13-0.35%1,008
Sep 11, 202520.4721.3920.4721.3021.211.54%2,092
Sep 10, 202520.9321.0820.9020.9720.890.75%2,015
Sep 9, 202520.7720.9420.7020.8220.73-0.59%3,793
Sep 8, 202520.8620.9420.8620.9420.85-0.15%647
Sep 5, 202521.0021.2220.9720.9720.891.55%1,765
Sep 4, 202520.7220.7220.6120.6520.570.45%563
Sep 3, 202520.6520.6520.5620.5620.480.53%582
Sep 2, 202520.2020.6420.2020.4520.37-0.15%12,443
Aug 29, 202520.6120.6120.4320.4820.40-0.34%2,648
Aug 28, 202520.3820.5520.3820.5520.470.96%1,058
Aug 27, 202520.1020.3620.0920.3620.271.04%728
Aug 26, 202520.3820.3820.1520.1520.06-0.64%957
Aug 25, 202520.4220.5020.2120.2720.19-0.28%6,034
Aug 22, 202520.3220.3320.1320.3320.252.44%2,370
Aug 21, 202519.8019.9319.7919.8519.770.31%1,227
Aug 20, 202519.7919.9119.7819.7819.700.33%1,578
Aug 19, 202519.9019.9119.6519.7219.64-1.61%8,197
Aug 18, 202519.9120.2119.9120.0419.960.17%3,089
Aug 15, 202520.1420.1419.9020.0119.930.25%4,522
Aug 14, 202519.9020.1419.9019.9619.88-0.47%3,021
Aug 13, 202520.0120.1420.0020.0519.97-0.09%2,907
Aug 12, 202520.0420.1020.0220.0719.990.50%2,549
Aug 11, 202519.9519.9719.8819.9719.890.31%2,448
Aug 8, 202519.9619.9619.9019.9119.830.54%927
Aug 7, 202519.5319.9119.4319.8019.721.52%12,114
Aug 6, 202519.2819.5119.2819.5119.431.48%1,120
Aug 5, 202519.2519.2919.2019.2219.140.23%1,919
Aug 4, 202519.2519.2519.0719.1819.101.19%3,197
Aug 1, 202518.7519.0618.7518.9518.870.13%11,178
Jul 31, 202518.8219.0018.8218.9318.850.01%1,093
Jul 30, 202518.9019.0718.7818.9218.850.19%8,702
Jul 29, 202518.7718.9518.7718.8918.810.52%8,991
Jul 28, 202518.5118.9818.5118.7918.72-1.56%13,478
Jul 25, 202519.1119.1119.0019.0919.01-0.40%3,036
Jul 24, 202519.2219.2619.1719.1719.09-0.67%1,857
Jul 23, 202519.0019.3019.0019.3019.221.69%7,945
Jul 22, 202519.0819.1618.9618.9718.90-0.78%4,919
Jul 21, 202519.1819.2519.0819.1219.050.58%6,425
Jul 18, 202519.3419.3418.9419.0118.94-1.66%4,026
Jul 17, 202519.2019.3519.2019.3319.250.82%2,849