Skip to main content
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
25.00
-0.82 (-3.16%)
At close: Mar 5, 2026, 4:00 PM EST
25.00
0.00 (-0.01%)
After-hours: Mar 5, 2026, 4:15 PM EST

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4825.4824.6925.0025.00-3.15%17,554
Mar 4, 202625.5626.0525.4125.8225.823.02%27,698
Mar 3, 202625.7225.7224.4125.0625.06-5.26%28,367
Mar 2, 202626.1426.7225.9826.4526.45-2.36%16,251
Feb 27, 202626.7827.1326.7327.0927.09-0.46%25,086
Feb 26, 202627.2027.3826.7127.2227.22-0.42%35,326
Feb 25, 202627.0427.5727.0227.3327.330.40%24,553
Feb 24, 202626.9227.4726.9227.2227.221.31%10,030
Feb 23, 202627.1327.2226.7026.8726.87-0.67%127,691
Feb 20, 202626.7627.1126.7627.0527.051.03%11,613
Feb 19, 202626.6126.8726.5726.7726.770.42%137,515
Feb 18, 202626.6426.8826.3726.6626.66-0.06%6,626
Feb 17, 202626.5826.6826.2926.6826.680.35%5,128
Feb 13, 202626.3026.6426.0026.5926.59-1.37%15,651
Feb 12, 202627.2027.4526.9126.9526.95-1.25%9,144
Feb 11, 202627.1027.4327.1027.2927.291.77%8,874
Feb 10, 202626.8826.9526.7526.8226.82-1.06%13,511
Feb 9, 202626.7027.2326.7027.1127.111.75%30,912
Feb 6, 202626.2026.6626.2026.6426.642.22%9,185
Feb 5, 202626.0726.2225.8626.0626.06-0.31%7,434
Feb 4, 202626.7126.7225.9626.1426.14-2.28%24,173
Feb 3, 202626.9227.3126.7226.7526.751.64%18,377
Feb 2, 202625.9426.3225.6726.3226.321.70%29,662
Jan 30, 202626.3326.6725.7325.8825.88-2.79%18,122
Jan 29, 202627.3328.5026.3126.6226.62-1.18%30,388
Jan 28, 202627.0027.0026.7226.9426.940.85%100,769
Jan 27, 202626.4726.7226.4526.7226.722.78%4,640
Jan 26, 202625.9726.1925.9625.9925.990.25%21,694
Jan 23, 202626.1926.1925.6325.9325.931.36%8,502
Jan 22, 202625.3725.7425.3425.5825.582.38%8,527
Jan 21, 202624.7625.1224.7624.9924.981.77%9,944
Jan 20, 202624.0124.5524.0124.5524.551.26%5,450
Jan 16, 202624.0924.2624.0924.2524.240.61%9,506
Jan 15, 202624.1024.3224.0824.1024.100.15%10,871
Jan 14, 202624.0924.1723.8824.0624.061.07%17,191
Jan 13, 202623.8923.9023.7023.8123.81-0.03%19,089
Jan 12, 202624.0524.0523.7223.8223.820.11%50,481
Jan 9, 202623.6923.8223.6923.7923.791.44%17,045
Jan 8, 202623.3023.4523.3023.4523.450.74%59,768
Jan 7, 202623.1523.3423.1423.2823.28-0.78%6,518
Jan 6, 202624.0424.0423.3923.4723.470.60%17,889
Jan 5, 202623.2523.4022.9123.3323.332.18%38,111
Jan 2, 202622.8723.0422.6422.8322.830.65%4,667
Dec 31, 202523.3723.3722.5022.6822.68-1.25%8,248
Dec 30, 202523.0023.0822.6422.9722.972.18%5,121
Dec 29, 202522.5522.6322.4822.4822.48-1.58%1,296
Dec 26, 202522.7822.8422.7122.8422.841.08%3,338
Dec 24, 202522.9322.9322.5722.6022.59-0.13%1,078
Dec 23, 202522.5522.6222.5322.6222.622.55%577
Dec 22, 202522.1922.2922.0622.0622.06-1.19%3,204
Dec 19, 202522.3722.4222.2922.3322.330.83%1,391
Dec 18, 202522.1422.1422.1422.1422.141.35%238
Dec 17, 202521.8721.9621.6721.8521.85-2.13%5,472
Dec 16, 202522.6622.6622.2122.3222.32-2.15%5,886
Dec 15, 202523.3023.3022.6922.8122.810.70%9,701
Dec 12, 202522.5622.9022.5622.6522.65-0.67%19,868
Dec 11, 202522.9323.0222.8122.8122.501.41%11,928
Dec 10, 202522.9922.9922.3022.4922.18-0.16%20,015
Dec 9, 202522.3722.6422.3722.5222.220.41%10,760
Dec 8, 202522.6422.6422.4322.4322.130.29%2,022
Dec 5, 202523.2723.4322.3722.3722.06-3.99%8,144
Dec 4, 202523.3723.3723.2023.3022.981.20%656
Dec 3, 202523.1123.1222.9723.0222.710.48%12,790
Dec 2, 202522.5522.9822.5522.9122.600.15%4,595
Dec 1, 202522.2022.8821.1122.8822.561.09%13,782
Nov 28, 202522.6322.6322.0822.6322.320.12%539
Nov 26, 202522.5222.7122.4422.6022.302.00%4,320
Nov 25, 202521.9522.1921.9522.1621.86-0.29%882
Nov 24, 202521.9422.5021.8822.2321.922.16%8,507
Nov 21, 202521.7521.8521.6621.7621.46-1.09%1,792
Nov 20, 202522.2322.2622.0022.0021.70-0.54%4,205
Nov 19, 202522.3322.3322.0922.1121.81-0.64%573
Nov 18, 202522.2222.3522.2222.2621.95-0.05%1,531
Nov 17, 202522.3822.4222.2722.2721.97-0.70%5,492
Nov 14, 202522.4622.5422.4322.4322.12-0.02%2,048
Nov 13, 202522.7422.7422.4122.4322.13-0.99%2,625
Nov 12, 202522.6222.6822.5622.6622.35-0.19%3,398
Nov 11, 202522.6722.7122.6722.7022.391.71%1,173
Nov 10, 202522.2522.3222.2522.3222.011.06%5,274
Nov 7, 202521.8922.0821.8922.0821.780.33%1,458
Nov 6, 202521.9922.0121.9522.0121.710.42%1,867
Nov 5, 202521.8821.9221.8821.9221.622.28%433
Nov 4, 202521.5721.5721.4021.4321.14-1.17%3,010
Nov 3, 202521.5921.7021.5921.6821.390.51%2,095
Oct 31, 202521.5921.5921.4821.5721.280.01%4,241
Oct 30, 202521.5421.6121.5421.5721.28-0.10%594
Oct 29, 202521.6821.6921.5921.5921.300.54%1,543
Oct 28, 202521.4621.5421.4621.4821.180.70%357
Oct 27, 202521.2921.3321.2521.3321.041.06%1,464
Oct 24, 202521.1821.1821.1021.1020.820.10%403
Oct 23, 202521.0821.1321.0321.0820.791.27%1,199
Oct 22, 202520.9320.9320.8120.8220.53-0.05%742
Oct 21, 202520.8220.8920.7320.8320.54-0.86%11,799
Oct 20, 202520.9021.1820.9021.0120.720.87%176,095
Oct 17, 202520.7420.8320.7220.8320.540.58%1,465
Oct 16, 202520.7520.8120.6320.7120.420.45%3,177
Oct 15, 202520.5920.6120.5520.6120.330.77%1,049
Oct 14, 202520.3720.6220.3420.4620.18-0.27%8,199
Oct 13, 202520.4320.5120.3620.5120.231.58%1,662
Oct 10, 202520.2520.3220.0620.1919.92-2.42%1,505