First Trust Latin America AlphaDEX Fund - FLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.14	20.01	20.01	20.14	19.9	4,522
August 14, 2025	19.9	19.95	19.95	20.14	19.9	3,021
August 13, 2025	20.01	20.05	20.05	20.14	20	2,907
August 12, 2025	20.04	20.07	20.07	20.1	20.02	2,549
August 11, 2025	19.95	19.97	19.97	19.97	19.88	2,448
August 08, 2025	19.96	19.91	19.91	19.96	19.9	927
August 07, 2025	19.52	19.8	19.8	19.91	19.43	12,114
August 06, 2025	19.28	19.51	19.51	19.51	19.28	1,120
August 05, 2025	19.25	19.22	19.22	19.29	19.2	1,967
August 04, 2025	19.25	19.18	19.18	19.25	19.07	3,200
August 01, 2025	18.75	18.95	18.95	19.06	18.75	11,374
July 31, 2025	18.82	18.93	18.93	19	18.82	1,100
July 30, 2025	18.9	18.92	18.92	19.07	18.78	8,939
July 29, 2025	18.77	18.89	18.89	18.95	18.77	9,000
July 28, 2025	18.51	18.79	18.79	18.98	18.51	13,500
July 25, 2025	19.11	19.09	19.09	19.11	19	3,036
July 24, 2025	19.22	19.17	19.17	19.26	19.17	1,900
July 23, 2025	19	19.3	19.3	19.3	19	8,570
July 22, 2025	19.08	18.97	18.97	19.16	18.96	4,919
July 21, 2025	19.18	19.12	19.12	19.25	19.08	6,425
July 18, 2025	19.34	19.01	19.01	19.34	18.94	4,026
July 17, 2025	19.2	19.33	19.33	19.35	19.2	2,849
July 16, 2025	19.12	19.17	19.17	19.24	19.12	11,100
July 15, 2025	18.88	19.09	19.09	19.2	18.88	10,334
July 14, 2025	19.26	19.18	19.18	19.3	19.15	162,640
July 11, 2025	19.4	19.31	19.31	19.4	19.14	6,600
July 10, 2025	18.9	19.4	19.4	19.45	18.9	8,100
July 09, 2025	20.28	19.59	19.59	20.28	19.54	5,631
July 08, 2025	19.94	19.93	19.93	19.95	19.82	1,600
July 07, 2025	20.01	19.97	19.97	20.2	19.97	7,129
July 03, 2025	20.28	20.33	20.33	20.33	20.16	6,600
July 02, 2025	20.32	20.13	20.13	20.32	20.01	4,703
July 01, 2025	19.8	19.88	19.88	20.01	19.8	3,500
June 30, 2025	19.82	19.92	19.92	19.96	19.7	3,100
June 27, 2025	19.57	19.56	19.56	19.65	19.47	2,600
June 26, 2025	19.43	19.52	19.52	19.52	19.43	1,513
June 25, 2025	19.48	19.45	19.18	19.48	19.45	600
June 24, 2025	19.32	19.61	19.34	19.74	19.32	1,149
June 23, 2025	19.28	19.38	19.11	19.38	19.28	1,532
June 20, 2025	19.63	19.47	19.47	19.63	19.41	4,111
June 18, 2025	19.61	19.64	19.64	19.67	19.61	1,793
June 17, 2025	19.78	19.65	19.65	19.78	19.63	1,188
June 16, 2025	19.93	19.87	19.87	19.95	19.85	4,620
June 13, 2025	19.95	19.6	19.6	19.95	19.37	4,604
June 12, 2025	19.67	19.74	19.74	19.74	19.63	1,500
June 11, 2025	20.32	19.71	19.71	20.32	19.39	32,900
June 10, 2025	19.48	19.45	19.45	19.5	19.45	2,400
June 09, 2025	19.45	19.45	19.45	19.52	19.29	3,400
June 06, 2025	19.44	19.47	19.47	19.49	19.31	2,603
June 05, 2025	19.29	19.39	19.39	19.44	19.29	4,400
June 04, 2025	19.41	19.15	19.15	19.41	19.15	1,500
June 03, 2025	18.62	19.18	19.18	19.24	18.62	4,681
June 02, 2025	19.01	19.06	19.06	19.06	19.01	1,405
May 30, 2025	19	18.91	18.91	19.02	18.8	2,825
May 29, 2025	19.38	19.26	19.26	19.42	19.26	2,998
May 28, 2025	19.35	19.18	19.18	19.41	19.18	3,215
May 27, 2025	21.39	19.52	19.52	21.39	19.24	14,402
May 23, 2025	19.34	19.44	19.44	19.44	19.11	1,200
May 22, 2025	19.14	19.34	19.34	19.71	19.14	3,221
May 21, 2025	19.3	19.15	19.15	19.3	19.07	3,500

First Trust Latin America AlphaDEX Fund (FLN) NASDAQ