17.99
price up icon1.61%   0.2854
after-market After Hours: 18.12 0.13 +0.72%
loading

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 April 22, 2025, is $17.99.
  • 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 $15.03 on January 03, 2025. Since then, First Trust Latin America Alphadex Fund's stock price has risen over 19.69% to $17.99 now.
  • The 52-week high stock price for FLN is $20.43, representing a 13.56% increase from the current share price, occurred on May 20, 2024.
  • The 52-week low stock price for FLN is $15.03, indicating a -16.45% decrease from the current share price, occurred on January 03, 2025.
The table below shows more information about FLN historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2025 $18.22 $17.90 $0.32 19,924.0 +1.61%
Apr 21, 2025 $18.32 $17.61 $0.71 8,332.0 -1.20%
Apr 17, 2025 $18.38 $17.49 $0.89 12,553.0 +3.17%
Apr 16, 2025 $17.53 $17.14 $0.39 7,374.0 +1.71%
Apr 15, 2025 $17.48 $17.08 $0.4014 17,548.0 +0.70%
Apr 14, 2025 $17.02 $16.96 $0.06 3,183.0 +1.22%
Apr 11, 2025 $16.81 $16.56 $0.25 5,672.0 +2.10%
Apr 10, 2025 $16.58 $16.38 $0.1954 1,663.0 -3.47%
Apr 09, 2025 $17.00 $15.75 $1.25 2,070.0 +6.05%
Apr 08, 2025 $16.72 $15.85 $0.869 7,733.0 -0.62%
Apr 07, 2025 $16.53 $16.03 $0.50 5,198.0 -2.89%
Apr 04, 2025 $17.04 $16.61 $0.43 31,313.0 -6.89%
Apr 03, 2025 $18.04 $17.84 $0.20 2,195.0 +1.65%
Apr 02, 2025 $17.61 $17.51 $0.10 4,080.0 -0.74%
Apr 01, 2025 $17.68 $17.50 $0.1848 725.0 +2.08%
Mar 31, 2025 $17.38 $17.26 $0.12 3,609.0 -0.69%
Mar 28, 2025 $17.53 $17.32 $0.2099 17,947.0 -1.13%
Mar 27, 2025 $17.68 $17.57 $0.11 38,856.0 -0.23%
Mar 26, 2025 $17.76 $17.68 $0.08 1,767.0 -0.45%
Mar 25, 2025 $17.81 $17.63 $0.18 1,930.0 +0.88%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $18.38 $15.75 $2.63 149,487.0 +3.87%
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%

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%
exchange_traded_fund VTV
$162.33
price up icon 2.26%
exchange_traded_fund VUG
$351.63
price up icon 2.68%
exchange_traded_fund IJH
$54.94
price up icon 2.50%
exchange_traded_fund EFA
$82.33
price up icon 2.07%
exchange_traded_fund IWF
$341.30
price up icon 2.63%
exchange_traded_fund QQQ
$444.48
price up icon 2.63%
Cap:     |  Volume (24h):