First Trust Latin America AlphaDEX® Fund (FLN) Historical Stock Data
15.65 ↑0.10 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLN is down -0.04% a day on average. There have been 16 days where First Trust Latin America AlphaDEX® Fund closed green and 14 days where FLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.60 | 15.65 | ↑$0.05 (0.32%) | 15.60 | 15.81 | 21.87K |
| 2024-12-19 | 15.50 | 15.55 | ↑$0.05 (0.32%) | 15.47 | 15.57 | 4.67K |
| 2024-12-18 | 15.91 | 15.39 | ↓$0.52 (-3.27%) | 15.29 | 15.91 | 2.34K |
| 2024-12-17 | 15.95 | 16.05 | ↑$0.10 (0.63%) | 15.95 | 16.14 | 2.61K |
| 2024-12-16 | 16.22 | 16.02 | ↓$0.20 (-1.23%) | 16.02 | 16.27 | 6.30K |
| 2024-12-13 | 16.39 | 16.33 | ↓$0.06 (-0.37%) | 16.28 | 16.40 | 3.80K |
| 2024-12-12 | 16.46 | 16.43 | ↓$0.03 (-0.18%) | 16.37 | 16.46 | 3.17K |
| 2024-12-11 | 16.55 | 16.69 | ↑$0.14 (0.85%) | 16.55 | 16.75 | 2.52K |
| 2024-12-10 | 16.64 | 16.58 | ↓$0.06 (-0.36%) | 16.54 | 16.64 | 2.11K |
| 2024-12-09 | 16.45 | 16.36 | ↓$0.09 (-0.55%) | 16.26 | 16.61 | 10.13K |
| 2024-12-06 | 16.50 | 16.29 | ↓$0.21 (-1.27%) | 16.22 | 16.50 | 1.96K |
| 2024-12-05 | 16.58 | 16.59 | ↑$0.01 (0.08%) | 16.50 | 16.65 | 2.43K |
| 2024-12-04 | 16.25 | 16.24 | ↓$0.01 (-0.06%) | 16.22 | 16.43 | 5.85K |
| 2024-12-03 | 16.21 | 16.33 | ↑$0.12 (0.74%) | 16.19 | 16.33 | 3.25K |
| 2024-12-02 | 16.12 | 16.13 | ↑$0.01 (0.06%) | 16.07 | 16.41 | 22.99K |
| 2024-11-29 | 15.98 | 16.26 | ↑$0.28 (1.75%) | 15.98 | 16.26 | 1.51K |
| 2024-11-27 | 16.68 | 16.37 | ↓$0.31 (-1.89%) | 16.32 | 16.68 | 9.43K |
| 2024-11-26 | 16.74 | 16.70 | ↓$0.04 (-0.24%) | 16.67 | 16.89 | 4.26K |
| 2024-11-25 | 16.89 | 16.88 | ↓$0.01 (-0.03%) | 16.74 | 16.89 | 11.26K |
| 2024-11-22 | 16.60 | 16.69 | ↑$0.09 (0.54%) | 16.60 | 16.77 | 3.14K |
| 2024-11-21 | 16.58 | 16.57 | ↓$0.01 (-0.06%) | 16.57 | 16.67 | 2.32K |
| 2024-11-20 | 16.67 | 16.75 | ↑$0.08 (0.48%) | 16.65 | 16.77 | 1.56K |
| 2024-11-19 | 16.71 | 16.87 | ↑$0.15 (0.93%) | 16.60 | 17.16 | 18.18K |
| 2024-11-18 | 16.71 | 16.76 | ↑$0.05 (0.30%) | 16.66 | 16.81 | 23.41K |
| 2024-11-15 | 16.80 | 16.75 | ↓$0.05 (-0.29%) | 16.73 | 16.86 | 3.64K |
| 2024-11-14 | 16.76 | 16.77 | ↑$0.01 (0.06%) | 16.73 | 16.84 | 6.28K |
| 2024-11-13 | 16.74 | 16.79 | ↑$0.05 (0.30%) | 16.61 | 16.79 | 2.65K |
| 2024-11-12 | 16.77 | 16.73 | ↓$0.04 (-0.24%) | 16.64 | 16.85 | 6.73K |
| 2024-11-11 | 16.78 | 16.91 | ↑$0.13 (0.77%) | 16.75 | 16.95 | 8.95K |
| 2024-11-08 | 16.91 | 17.02 | ↑$0.11 (0.65%) | 16.88 | 17.03 | 38.74K |
Create an account or log in to view more rows.
$FLN buying this dip
$FLN day trade is ok to buy here but sell later
$FLN i need more
$FLN almost go time
$FLN buy the dip were blasting off
$FLN just hold no panic
$FLN Silly Bears tricks are for kids
$FLN prepare your cash to buy dip
$FLN Market is down
No worries
$FLN gets me every time lol