Get the Stockscreener App
20.36
0.03%
-0.0064
After Hours:
20.38
0.0214
+0.11%
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 20, 2024, is $20.36.
- First Trust Latin America Alphadex Fund all-time high stock price is $21.07, occurred on April 09, 2024.
- The lowest First Trust Latin America Alphadex Fund stock price recorded was $16.89 on October 06, 2023. Since then, First Trust Latin America Alphadex Fund's stock price has risen over 20.54% to $20.36 now.
- The 52-week high stock price for FLN is $21.07, representing a 3.49% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for FLN is $16.89, indicating a -17.04% decrease from the current share price, occurred on October 06, 2023.
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 20, 2024 | $20.43 | $20.29 | $0.14 | 3,142.0 | -0.03% |
| May 17, 2024 | $20.36 | $20.28 | $0.085 | 656.0 | +0.32% |
| May 16, 2024 | $20.30 | $20.24 | $0.06 | 4,342.0 | +0.20% |
| May 15, 2024 | $20.27 | $20.22 | $0.05 | 2,036.0 | +0.95% |
| May 14, 2024 | $20.07 | $20.01 | $0.06 | 2,045.0 | +0.68% |
| May 13, 2024 | $19.93 | $19.92 | $0.015 | 884.0 | +0.23% |
| May 10, 2024 | $20.04 | $19.89 | $0.15 | 1,209.0 | -0.70% |
| May 09, 2024 | $20.03 | $19.82 | $0.21 | 2,827.0 | -0.55% |
| May 08, 2024 | $20.14 | $20.00 | $0.14 | 3,588.0 | +0.30% |
| May 07, 2024 | $20.13 | $20.07 | $0.06 | 3,603.0 | -0.50% |
| May 06, 2024 | $20.21 | $20.13 | $0.085 | 2,563.0 | +0.25% |
| May 03, 2024 | $20.17 | $19.98 | $0.1899 | 5,574.0 | +1.69% |
| May 02, 2024 | $19.84 | $19.72 | $0.1205 | 8,255.0 | +1.77% |
| May 01, 2024 | $19.59 | $19.37 | $0.2199 | 2,762.0 | -0.13% |
| Apr 30, 2024 | $19.71 | $19.43 | $0.28 | 3,971.0 | -2.28% |
| Apr 29, 2024 | $19.93 | $19.84 | $0.09 | 3,360.0 | +0.91% |
| Apr 26, 2024 | $19.75 | $19.57 | $0.18 | 4,940.0 | +1.91% |
| Apr 25, 2024 | $19.38 | $19.19 | $0.19 | 7,831.0 | -0.46% |
| Apr 24, 2024 | $19.49 | $19.39 | $0.0999 | 2,362.0 | -0.84% |
| Apr 23, 2024 | $19.71 | $19.49 | $0.2187 | 2,939.0 | +0.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.43 | $19.37 | $1.06 | 46,628.0 | +4.54% |
| 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% |
First Trust Latin America Alphadex Fund Stock (FLN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.93 | $19.44 | $1.49 | 258,271.0 | +6.07% |
| Nov, 2023 | $19.74 | $17.64 | $2.10 | 386,202.0 | +12.77% |
| Oct, 2023 | $18.43 | $16.89 | $1.54 | 185,807.0 | +0.00% |
0.43%
0.53%
Cap:
|
Volume (24h):