Get the Stockscreener App
18.95
0.13%
0.0237
After Hours:
18.95
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 August 01, 2025, is $18.95.
- First Trust Latin America Alphadex Fund all-time high stock price is $21.39, occurred on May 27, 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 26.08% to $18.95 now.
- The 52-week high stock price for FLN is $21.39, representing a 12.88% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for FLN is $15.03, indicating a -20.69% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $19.06 | $18.75 | $0.31 | 11,178.0 | +0.13% |
| Jul 31, 2025 | $19.00 | $18.82 | $0.175 | 1,093.0 | +0.01% |
| Jul 30, 2025 | $19.07 | $18.78 | $0.29 | 8,702.0 | +0.19% |
| Jul 29, 2025 | $18.95 | $18.77 | $0.175 | 8,991.0 | +0.52% |
| Jul 28, 2025 | $18.98 | $18.51 | $0.465 | 13,478.0 | -1.56% |
| Jul 25, 2025 | $19.11 | $19.00 | $0.11 | 3,036.0 | -0.39% |
| Jul 24, 2025 | $19.26 | $19.16 | $0.095 | 1,857.0 | -0.67% |
| Jul 23, 2025 | $19.30 | $19.20 | $0.095 | 5,284.0 | +1.69% |
| Jul 22, 2025 | $19.16 | $18.96 | $0.20 | 4,919.0 | -0.78% |
| Jul 21, 2025 | $19.25 | $19.08 | $0.17 | 6,425.0 | +0.59% |
| Jul 18, 2025 | $19.34 | $18.94 | $0.3935 | 4,026.0 | -1.65% |
| Jul 17, 2025 | $19.35 | $19.20 | $0.15 | 2,849.0 | +0.82% |
| Jul 16, 2025 | $19.24 | $19.12 | $0.12 | 11,073.0 | +0.44% |
| Jul 15, 2025 | $19.20 | $18.88 | $0.32 | 10,334.0 | -0.44% |
| Jul 14, 2025 | $19.30 | $19.15 | $0.15 | 162,640.0 | -0.70% |
| Jul 11, 2025 | $19.40 | $19.14 | $0.259 | 6,554.0 | -0.46% |
| Jul 10, 2025 | $19.45 | $18.90 | $0.55 | 8,052.0 | -0.97% |
| Jul 09, 2025 | $20.28 | $19.54 | $0.74 | 5,631.0 | -1.71% |
| Jul 08, 2025 | $19.95 | $19.82 | $0.13 | 1,573.0 | -0.20% |
| Jul 07, 2025 | $20.20 | $19.97 | $0.23 | 7,129.0 | -1.77% |
| Jul 03, 2025 | $20.33 | $20.16 | $0.1712 | 6,562.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $19.06 | $18.75 | $0.31 | 11,178.0 | +0.00% |
| Jul, 2025 | $20.33 | $18.51 | $1.82 | 299,542.0 | -4.89% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):