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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.89	22.08	22.08	22.08	21.89	1,500
November 06, 2025	21.99	22.01	22.01	22.01	21.95	1,900
November 05, 2025	21.88	21.92	21.92	21.92	21.88	433
November 04, 2025	21.57	21.43	21.43	21.57	21.4	3,010
November 03, 2025	21.59	21.68	21.68	21.7	21.59	2,100
October 31, 2025	21.59	21.57	21.57	21.59	21.48	4,241
October 30, 2025	21.54	21.57	21.57	21.61	21.54	600
October 29, 2025	21.68	21.59	21.59	21.69	21.59	1,543
October 28, 2025	21.46	21.48	21.48	21.54	21.46	400
October 27, 2025	21.29	21.33	21.33	21.33	21.25	1,500
October 24, 2025	21.18	21.1	21.1	21.18	21.1	403
October 23, 2025	21.08	21.08	21.08	21.13	21.03	1,200
October 22, 2025	20.93	20.82	20.82	20.93	20.81	742
October 21, 2025	20.82	20.83	20.83	20.89	20.73	11,800
October 20, 2025	20.9	21.01	21.01	21.18	20.9	176,100
October 17, 2025	20.74	20.83	20.83	20.83	20.72	1,500
October 16, 2025	20.75	20.71	20.71	20.81	20.63	3,200
October 15, 2025	20.59	20.61	20.61	20.61	20.55	1,049
October 14, 2025	20.37	20.45	20.45	20.62	20.34	8,200
October 13, 2025	20.43	20.51	20.51	20.51	20.36	1,700
October 10, 2025	20.25	20.19	20.19	20.32	20.06	1,505
October 09, 2025	21.02	20.69	20.69	21.02	20.63	2,915
October 08, 2025	20.74	20.81	20.81	20.85	20.66	2,400
October 07, 2025	20.6	20.66	20.66	20.8	20.59	4,600
October 06, 2025	20.84	20.94	20.94	21.11	20.83	1,200
October 03, 2025	19.87	21.06	21.06	21.06	19.87	1,300
October 02, 2025	21.13	21.06	21.06	21.13	20.93	2,328
October 01, 2025	21.35	21.24	21.24	21.35	21.19	1,400
September 30, 2025	21.56	21.42	21.42	21.56	21.42	500
September 29, 2025	21.48	21.44	21.44	21.52	21.36	3,300
September 26, 2025	21.22	21.25	21.25	21.26	21.12	2,900
September 25, 2025	21.28	21.21	21.21	21.4	21.2	2,400
September 24, 2025	21.54	21.51	21.42	21.7	21.51	1,919
September 23, 2025	21.4	21.72	21.63	21.72	21.4	1,920
September 22, 2025	21	21.37	21.28	21.4	21	2,329
September 19, 2025	21.37	21.36	21.36	21.42	21.34	2,757
September 18, 2025	21.33	21.37	21.37	21.42	21.18	3,300
September 17, 2025	21.62	21.5	21.5	21.62	21.5	2,640
September 16, 2025	21.42	21.53	21.53	21.59	21.32	2,500
September 15, 2025	21.52	21.49	21.49	21.52	21.36	1,700
September 12, 2025	21.35	21.22	21.22	21.35	21.1	1,106
September 11, 2025	20.47	21.3	21.3	21.39	20.47	2,100
September 10, 2025	20.93	20.97	20.97	21.08	20.9	2,015
September 09, 2025	20.77	20.81	20.81	20.94	20.7	3,800
September 08, 2025	20.86	20.94	20.94	20.94	20.86	647
September 05, 2025	21	20.97	20.97	21.22	20.84	1,758
September 04, 2025	20.72	20.65	20.65	20.72	20.61	600
September 03, 2025	20.65	20.56	20.56	20.65	20.56	600
September 02, 2025	20.2	20.45	20.45	20.64	20.2	12,443
August 29, 2025	20.61	20.48	20.48	20.61	20.43	2,648
August 28, 2025	20.38	20.55	20.55	20.55	20.38	1,100
August 27, 2025	20.1	20.36	20.36	20.36	20.09	728
August 26, 2025	20.38	20.15	20.15	20.38	20.15	1,000
August 25, 2025	20.42	20.27	20.27	20.5	20.21	6,034
August 22, 2025	20.32	20.33	20.33	20.33	20.13	2,400
August 21, 2025	19.8	19.85	19.85	19.93	19.79	1,227
August 20, 2025	19.79	19.78	19.78	19.91	19.78	1,600
August 19, 2025	19.9	19.72	19.72	19.91	19.65	8,200
August 18, 2025	19.91	20.04	20.04	20.21	19.91	3,100
August 15, 2025	20.14	20.01	20.01	20.14	19.9	4,522

First Trust Latin America AlphaDEX Fund (FLN) NASDAQ