Skip to main content
First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
26.92
-0.14 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
26.93
+0.01 (0.03%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7526.9326.5926.9326.93-0.48%4,665
Apr 27, 202627.1527.2727.0327.0627.06-0.57%66,254
Apr 24, 202627.0727.2327.0727.2227.220.38%10,769
Apr 23, 202627.4327.5727.0827.1127.11-1.10%15,054
Apr 22, 202627.8727.8727.3827.4227.42-0.06%14,224
Apr 21, 202627.9228.3727.3927.4327.43-1.55%45,590
Apr 20, 202628.4628.4627.6627.8727.870.13%23,710
Apr 17, 202628.0328.0727.7927.8327.830.04%30,907
Apr 16, 202628.2928.2927.7027.8227.820.36%13,485
Apr 15, 202628.1728.1727.6527.7227.72-0.45%15,162
Apr 14, 202628.0028.1127.8127.8527.85-0.13%20,410
Apr 13, 202627.4427.9227.3427.8827.880.58%30,289
Apr 10, 202627.7727.8427.5827.7227.721.55%24,223
Apr 9, 202627.0027.4126.8627.3027.302.50%18,231
Apr 8, 202626.5826.8026.4326.6326.633.22%21,821
Apr 7, 202625.6926.0925.4925.8025.80-0.47%32,552
Apr 6, 202626.0326.1325.8525.9325.93-11,048
Apr 2, 202625.3525.9725.3525.9325.93-0.04%12,993
Apr 1, 202625.9026.0825.7925.9425.941.61%37,217
Mar 31, 202624.9225.6024.9225.5225.523.41%31,589
Mar 30, 202624.8224.9424.5724.6824.680.49%37,817
Mar 27, 202624.6825.0024.5224.5624.56-0.88%11,566
Mar 26, 202625.2025.2324.7224.7824.78-3.13%17,407
Mar 25, 202625.5125.6425.4825.5825.352.26%16,523
Mar 24, 202624.6725.0824.6725.0224.790.01%18,432
Mar 23, 202624.9625.2024.8425.0124.783.32%11,277
Mar 20, 202624.7125.0124.1324.2123.99-3.38%37,398
Mar 19, 202624.6725.1124.6225.0624.830.55%11,965
Mar 18, 202624.9325.2024.9224.9224.69-0.27%26,765
Mar 17, 202625.1025.1924.8624.9924.760.83%13,741
Mar 16, 202624.4325.0024.4324.7824.552.35%127,375
Mar 13, 202624.9324.9324.2124.2123.99-1.36%115,972
Mar 12, 202625.2925.2924.5124.5524.32-4.29%15,870
Mar 11, 202625.3925.8025.3925.6525.41-0.16%17,258
Mar 10, 202625.3626.0525.3625.6925.451.77%9,199
Mar 9, 202624.8525.2424.5525.2425.011.46%47,965
Mar 6, 202624.6525.0924.2724.8824.65-0.49%62,414
Mar 5, 202625.4825.4824.6925.0024.77-3.15%17,554
Mar 4, 202625.5626.0525.4125.8225.583.02%27,698
Mar 3, 202625.7225.7224.4125.0624.83-5.26%28,367
Mar 2, 202626.1426.7225.9826.4526.21-2.36%16,251
Feb 27, 202626.7827.1326.7327.0926.84-0.46%25,086
Feb 26, 202627.2027.3826.7127.2226.97-0.42%35,326
Feb 25, 202627.0427.5727.0227.3327.080.40%24,553
Feb 24, 202626.9227.4726.9227.2226.971.31%10,030
Feb 23, 202627.1327.2226.7026.8726.62-0.67%127,691
Feb 20, 202626.7627.1126.7627.0526.801.03%11,613
Feb 19, 202626.6126.8726.5726.7726.530.42%137,515
Feb 18, 202626.6426.8826.3726.6626.42-0.06%6,626
Feb 17, 202626.5826.6826.2926.6826.430.35%5,128
Feb 13, 202626.3026.6426.0026.5926.34-1.37%15,651
Feb 12, 202627.2027.4526.9126.9526.71-1.25%9,144
Feb 11, 202627.1027.4327.1027.2927.041.77%8,874
Feb 10, 202626.8826.9526.7526.8226.57-1.06%13,511
Feb 9, 202626.7027.2326.7027.1126.861.75%30,912
Feb 6, 202626.2026.6626.2026.6426.392.22%9,185
Feb 5, 202626.0726.2225.8626.0625.82-0.31%7,434
Feb 4, 202626.7126.7225.9626.1425.90-2.28%24,173
Feb 3, 202626.9227.3126.7226.7526.511.64%18,377
Feb 2, 202625.9426.3225.6726.3226.081.70%29,662
Jan 30, 202626.3326.6725.7325.8825.64-2.79%18,122
Jan 29, 202627.3328.5026.3126.6226.38-1.18%30,388
Jan 28, 202627.0027.0026.7226.9426.700.85%100,769
Jan 27, 202626.4726.7226.4526.7226.472.78%4,640
Jan 26, 202625.9726.1925.9625.9925.750.25%21,694
Jan 23, 202626.1926.1925.6325.9325.691.36%8,502
Jan 22, 202625.3725.7425.3425.5825.342.38%8,527
Jan 21, 202624.7625.1224.7624.9924.761.77%9,944
Jan 20, 202624.0124.5524.0124.5524.321.26%5,450
Jan 16, 202624.0924.2624.0924.2524.020.61%9,506
Jan 15, 202624.1024.3224.0824.1023.880.15%10,871
Jan 14, 202624.0924.1723.8824.0623.841.07%17,191
Jan 13, 202623.8923.9023.7023.8123.59-0.03%19,089
Jan 12, 202624.0524.0523.7223.8223.600.11%50,481
Jan 9, 202623.6923.8223.6923.7923.571.44%17,045
Jan 8, 202623.3023.4523.3023.4523.240.74%59,768
Jan 7, 202623.1523.3423.1423.2823.07-0.78%6,518
Jan 6, 202624.0424.0423.3923.4723.250.60%17,889
Jan 5, 202623.2523.4022.9123.3323.112.18%38,111
Jan 2, 202622.8723.0422.6422.8322.620.65%4,667
Dec 31, 202523.3723.3722.5022.6822.47-1.25%8,248
Dec 30, 202523.0023.0822.6422.9722.762.18%5,121
Dec 29, 202522.5522.6322.4822.4822.27-1.58%1,296
Dec 26, 202522.7822.8422.7122.8422.631.08%3,338
Dec 24, 202522.9322.9322.5722.6022.39-0.13%1,078
Dec 23, 202522.5522.6222.5322.6222.422.55%577
Dec 22, 202522.1922.2922.0622.0621.86-1.19%3,204
Dec 19, 202522.3722.4222.2922.3322.120.83%1,391
Dec 18, 202522.1422.1422.1422.1421.941.35%238
Dec 17, 202521.8721.9621.6721.8521.65-2.13%5,472
Dec 16, 202522.6622.6622.2122.3222.12-2.15%5,886
Dec 15, 202523.3023.3022.6922.8122.600.70%9,701
Dec 12, 202522.5622.9022.5622.6522.45-0.67%19,868
Dec 11, 202522.9323.0222.8122.8122.291.41%11,928
Dec 10, 202522.9922.9922.3022.4921.98-0.16%20,015
Dec 9, 202522.3722.6422.3722.5222.010.41%10,760
Dec 8, 202522.6422.6422.4322.4321.920.29%2,022
Dec 5, 202523.2723.4322.3722.3721.86-3.99%8,144
Dec 4, 202523.3723.3723.2023.3022.771.20%656
Dec 3, 202523.1123.1222.9723.0222.500.48%12,790