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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.76	27.05	27.05	27.11	26.76	11,613
February 19, 2026	26.61	26.77	26.77	26.87	26.57	137,515
February 18, 2026	26.64	26.66	26.66	26.88	26.37	6,626
February 17, 2026	26.58	26.68	26.68	26.68	26.29	5,128
February 13, 2026	26.3	26.59	26.59	26.64	26	15,700
February 12, 2026	27.2	26.95	26.95	27.45	26.91	9,144
February 11, 2026	27.1	27.29	27.29	27.43	27.1	8,900
February 10, 2026	26.88	26.82	26.82	26.95	26.75	13,511
February 09, 2026	26.7	27.11	27.11	27.23	26.7	30,912
February 06, 2026	26.2	26.64	26.64	26.67	26.2	8,597
February 05, 2026	26.07	26.06	26.06	26.22	25.86	7,434
February 04, 2026	26.71	26.14	26.14	26.72	25.96	24,200
February 03, 2026	26.92	26.75	26.75	27.31	26.72	18,400
February 02, 2026	25.94	26.32	26.32	26.32	25.67	29,700
January 30, 2026	26.67	25.88	25.88	26.67	25.73	18,103
January 29, 2026	27.33	26.62	26.62	28.5	26.31	30,400
January 28, 2026	27	26.94	26.94	27	26.72	100,800
January 27, 2026	26.47	26.72	26.72	26.72	26.45	4,640
January 26, 2026	25.97	25.99	25.99	26.19	25.96	21,700
January 23, 2026	26.19	25.93	25.93	26.19	25.63	8,502
January 22, 2026	25.37	25.58	25.58	25.74	25.34	8,527
January 21, 2026	24.76	24.98	24.98	25.12	24.76	9,944
January 20, 2026	24.01	24.55	24.55	24.55	24.01	5,500
January 16, 2026	24.09	24.24	24.24	24.26	24.09	9,506
January 15, 2026	24.1	24.1	24.1	24.32	24.08	10,900
January 14, 2026	24.03	24.16	24.16	24.16	23.88	17,170
January 13, 2026	23.89	23.81	23.81	23.9	23.7	19,100
January 12, 2026	24.05	23.82	23.82	24.05	23.72	50,500
January 09, 2026	23.69	23.79	23.79	23.82	23.69	17,045
January 08, 2026	23.3	23.45	23.45	23.45	23.3	59,800
January 07, 2026	23.15	23.28	23.28	23.34	23.14	6,518
January 06, 2026	24.04	23.47	23.47	24.04	23.39	17,900
January 05, 2026	23.25	23.33	23.33	23.4	22.91	38,111
January 02, 2026	22.87	22.83	22.83	23.04	22.64	4,700
December 31, 2025	23.37	22.68	22.68	23.37	22.5	8,248
December 30, 2025	23	22.97	22.97	23.08	22.64	5,121
December 29, 2025	22.55	22.48	22.48	22.63	22.47	1,300
December 26, 2025	22.78	22.84	22.84	22.84	22.71	3,338
December 24, 2025	22.93	22.59	22.59	22.93	22.57	1,100
December 23, 2025	22.55	22.62	22.62	22.62	22.53	600
December 22, 2025	22.19	22.06	22.06	22.29	22.06	3,204
December 19, 2025	22.37	22.33	22.33	22.42	22.29	1,400
December 18, 2025	22.14	22.14	22.14	22.14	22.14	238
December 17, 2025	21.87	21.85	21.85	21.96	21.67	5,500
December 16, 2025	22.66	22.32	22.32	22.66	22.21	5,886
December 15, 2025	23.3	22.81	22.81	23.3	22.69	9,701
December 12, 2025	22.56	22.65	22.65	22.9	22.56	19,900
December 11, 2025	22.93	22.81	22.5	23.02	22.81	11,928
December 10, 2025	22.99	22.49	22.18	22.99	22.3	20,015
December 09, 2025	22.37	22.52	22.22	22.64	22.37	10,800
December 08, 2025	22.64	22.43	22.13	22.64	22.43	2,022
December 05, 2025	23.27	22.37	22.06	23.43	22.37	8,144
December 04, 2025	23.37	23.3	23.3	23.37	23.2	504
December 03, 2025	23.11	23.02	23.02	23.12	22.97	12,800
December 02, 2025	22.55	22.91	22.91	22.98	22.55	4,600
December 01, 2025	22.2	22.88	22.88	22.88	21.11	13,800
November 28, 2025	22.63	22.63	22.63	22.63	22.08	539
November 26, 2025	22.52	22.6	22.6	22.71	22.44	4,320
November 25, 2025	21.95	22.16	22.16	22.19	21.95	900
November 24, 2025	21.94	22.23	22.23	22.5	21.88	8,507

First Trust Latin America AlphaDEX Fund (FLN) NASDAQ