Get the Stockscreener App
21.61
0.18%
0.0381
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 November 03, 2025, is $21.61.
- First Trust Latin America Alphadex Fund all-time high stock price is $21.71, occurred on September 23, 2025.
- 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 43.78% to $21.61 now.
- The 52-week high stock price for FLN is $21.71, representing a 0.49% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for FLN is $15.03, indicating a -30.45% decrease from the current share price, occurred on January 03, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $21.70 | $21.59 | $0.11 | 1,542.0 | +0.59% |
| Oct 31, 2025 | $21.59 | $21.48 | $0.11 | 4,241.0 | +0.01% |
| Oct 30, 2025 | $21.61 | $21.54 | $0.0656 | 594.0 | -0.10% |
| Oct 29, 2025 | $21.69 | $21.59 | $0.0976 | 1,543.0 | +0.55% |
| Oct 28, 2025 | $21.54 | $21.46 | $0.0784 | 357.0 | +0.70% |
| Oct 27, 2025 | $21.32 | $21.25 | $0.075 | 1,457.0 | +1.06% |
| Oct 24, 2025 | $21.18 | $21.10 | $0.0787 | 403.0 | +0.10% |
| Oct 23, 2025 | $21.13 | $21.02 | $0.105 | 1,199.0 | +1.27% |
| Oct 22, 2025 | $20.93 | $20.81 | $0.12 | 742.0 | -0.05% |
| Oct 21, 2025 | $20.89 | $20.73 | $0.163 | 11,799.0 | -0.86% |
| Oct 20, 2025 | $21.18 | $20.90 | $0.2784 | 176,095.0 | +0.87% |
| Oct 17, 2025 | $20.83 | $20.72 | $0.1086 | 1,458.0 | +0.58% |
| Oct 16, 2025 | $20.80 | $20.63 | $0.1731 | 3,177.0 | +0.45% |
| Oct 15, 2025 | $20.61 | $20.55 | $0.0628 | 1,049.0 | +0.77% |
| Oct 14, 2025 | $20.62 | $20.34 | $0.28 | 8,199.0 | -0.27% |
| Oct 13, 2025 | $20.51 | $20.36 | $0.1505 | 1,662.0 | +1.58% |
| Oct 10, 2025 | $20.32 | $20.06 | $0.2616 | 1,505.0 | -2.42% |
| Oct 09, 2025 | $21.02 | $20.63 | $0.39 | 2,915.0 | -0.54% |
| Oct 08, 2025 | $20.85 | $20.66 | $0.19 | 2,367.0 | +0.70% |
| Oct 07, 2025 | $20.80 | $20.59 | $0.21 | 4,560.0 | -1.31% |
| Oct 06, 2025 | $21.11 | $20.83 | $0.2752 | 1,196.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $21.70 | $21.59 | $0.11 | 1,542.0 | +0.59% |
| 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% |
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% |
0.41%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):