Get the Stockscreener App
25.72
1.33%
-0.3468
After Hours:
25.79
0.0724
+0.28%
First Trust Latin America Alphadex Fund Stock (FLN) Price History
The historical daily chart and data for First Trust Latin America Alphadex Fund stock (FLN), show that the latest closing stock price as of May 22, 2026, is $25.72.
- First Trust Latin America Alphadex Fund all-time high stock price is $28.50, occurred on January 29, 2026.
- The lowest First Trust Latin America Alphadex Fund stock price recorded was $15.03 on January 03, 2025. Since then, First Trust Latin America Alphadex Fund's stock price has risen over 71.11% to $25.72 now.
- The 52-week high stock price for FLN is $28.50, representing a 10.82% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for FLN is $18.51, indicating a -28.03% decrease from the current share price, occurred on July 28, 2025.
The table below shows more information about FLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $26.12 | $25.68 | $0.44 | 21,387.0 | -1.33% |
| May 21, 2026 | $26.20 | $25.84 | $0.36 | 32,250.0 | -0.10% |
| May 20, 2026 | $26.17 | $25.95 | $0.2167 | 7,495.0 | +2.47% |
| May 19, 2026 | $25.65 | $25.32 | $0.33 | 23,122.0 | -1.75% |
| May 18, 2026 | $25.91 | $25.47 | $0.4442 | 32,064.0 | +1.52% |
| May 15, 2026 | $25.74 | $25.45 | $0.2894 | 7,430.0 | -2.06% |
| May 14, 2026 | $26.28 | $26.03 | $0.2476 | 10,544.0 | +0.33% |
| May 13, 2026 | $26.69 | $25.92 | $0.7699 | 11,977.0 | -2.49% |
| May 12, 2026 | $26.73 | $26.49 | $0.24 | 9,744.0 | -0.65% |
| May 11, 2026 | $27.29 | $26.77 | $0.52 | 15,772.0 | -1.32% |
| May 08, 2026 | $27.30 | $27.04 | $0.263 | 3,745.0 | +1.26% |
| May 07, 2026 | $27.14 | $26.81 | $0.3299 | 10,420.0 | -1.50% |
| May 06, 2026 | $27.34 | $27.04 | $0.30 | 11,401.0 | +0.93% |
| May 05, 2026 | $27.29 | $26.58 | $0.7099 | 45,785.0 | +1.71% |
| May 04, 2026 | $27.10 | $26.49 | $0.6106 | 47,418.0 | -0.83% |
| May 01, 2026 | $27.09 | $26.74 | $0.35 | 29,534.0 | -0.51% |
| Apr 30, 2026 | $26.90 | $26.58 | $0.3205 | 9,655.0 | +2.03% |
| Apr 29, 2026 | $26.66 | $26.34 | $0.316 | 7,637.0 | -2.07% |
| Apr 28, 2026 | $26.93 | $26.59 | $0.34 | 4,665.0 | -0.51% |
First Trust Latin America Alphadex Fund Stock (FLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Latin America Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Latin America Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Latin America Alphadex Fund Stock (FLN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.34 | $25.32 | $2.02 | 341,475.0 | -4.40% |
| Apr, 2026 | $28.46 | $25.35 | $3.11 | 465,844.0 | +5.39% |
| Mar, 2026 | $26.72 | $24.13 | $2.59 | 720,381.0 | -5.78% |
| Feb, 2026 | $27.57 | $25.67 | $1.90 | 550,371.0 | +4.68% |
| Jan, 2026 | $28.50 | $22.64 | $5.86 | 458,740.0 | +14.10% |
First Trust Latin America Alphadex Fund Stock (FLN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.43 | $21.11 | $2.32 | 141,855.0 | +1.51% |
| Nov, 2025 | $22.74 | $21.40 | $1.34 | 51,117.0 | +4.90% |
| Oct, 2025 | $21.69 | $19.87 | $1.82 | 231,480.0 | +0.73% |
| Sep, 2025 | $21.71 | $20.20 | $1.52 | 52,826.0 | +4.57% |
| Aug, 2025 | $20.61 | $18.75 | $1.86 | 73,788.0 | +8.21% |
| Jul, 2025 | $20.33 | $18.51 | $1.82 | 288,364.0 | -5.00% |
| Jun, 2025 | $20.32 | $18.62 | $1.70 | 80,675.0 | +5.36% |
| May, 2025 | $21.39 | $18.40 | $2.99 | 100,111.0 | +0.53% |
| Apr, 2025 | $19.25 | $15.75 | $3.50 | 178,608.0 | +8.60% |
| Mar, 2025 | $18.18 | $16.21 | $1.97 | 155,118.0 | +4.97% |
| Feb, 2025 | $17.37 | $16.02 | $1.35 | 65,502.0 | +0.00% |
| Jan, 2025 | $16.70 | $15.03 | $1.67 | 383,184.0 | +8.62% |
First Trust Latin America Alphadex Fund Stock (FLN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.75 | $15.15 | $1.60 | 169,298.0 | -6.83% |
| Nov, 2024 | $17.43 | $15.98 | $1.45 | 178,273.0 | -4.30% |
| Oct, 2024 | $19.21 | $16.56 | $2.65 | 135,026.0 | -5.82% |
| Sep, 2024 | $18.82 | $17.61 | $1.21 | 54,995.0 | -1.80% |
| Aug, 2024 | $19.26 | $16.41 | $2.85 | 227,664.0 | +2.45% |
| Jul, 2024 | $18.94 | $17.41 | $1.53 | 235,536.0 | +1.64% |
| Jun, 2024 | $19.18 | $17.55 | $1.63 | 2,233,708.0 | -8.65% |
| May, 2024 | $20.43 | $19.24 | $1.19 | 100,431.0 | -0.85% |
| Apr, 2024 | $21.07 | $19.07 | $2.00 | 157,561.0 | -5.92% |
| Mar, 2024 | $20.80 | $20.10 | $0.7029 | 56,030.0 | +1.82% |
| Feb, 2024 | $20.70 | $19.54 | $1.16 | 245,434.0 | +2.62% |
| Jan, 2024 | $20.75 | $19.33 | $1.43 | 510,313.0 | -4.71% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):