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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.75	21.76	21.76	21.85	21.66	1,800
November 20, 2025	22.23	22	22	22.26	22	4,205
November 19, 2025	22.33	22.11	22.11	22.33	22.09	600
November 18, 2025	22.22	22.26	22.26	22.35	22.22	1,531
November 17, 2025	22.38	22.27	22.27	22.42	22.27	5,500
November 14, 2025	22.46	22.42	22.42	22.54	22.42	2,048
November 13, 2025	22.74	22.43	22.43	22.74	22.41	2,625
November 12, 2025	22.62	22.66	22.66	22.68	22.56	3,400
November 11, 2025	22.67	22.7	22.7	22.71	22.67	1,173
November 10, 2025	22.25	22.32	22.32	22.32	22.25	5,300
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

First Trust Latin America AlphaDEX Fund (FLN) NASDAQ