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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Latin America AlphaDEX Fund (FLN) NASDAQ