Quantcast

First Trust Latin America AlphaDEX Fund Historical Stock Prices

FLN 
$19.7821
*  
0.1488
0.76%
Get FLN Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading FLN now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.66 19.7821 19.4315 19.7821 20,027
08/20/2019 19.4315 19.7821 19.4315 19.7821 20,027
08/19/2019 19.7947 19.7947 19.6333 19.6333 656
08/16/2019 19.75 19.76 19.75 19.76 615
08/15/2019 19.6423 19.6423 19.25 19.55 135,931
08/14/2019 20.06 20.06 19.7885 19.7885 1,536
08/13/2019 20.32 20.592 20.28 20.592 609
08/12/2019 20.26 20.3906 20.23 20.3906 1,432
08/09/2019 20.815 20.8261 20.7901 20.7901 1,083
08/08/2019 20.49 20.9 20.49 20.9 309
08/07/2019 20.1128 20.1128 20.1128 20.1128 216
08/06/2019 20.35 20.42 20.0788 20.42 33,219
08/05/2019 20.34 20.34 19.8895 19.8895 2,069
08/02/2019 20.762 20.784 20.719 20.719 1,219
08/01/2019 20.9643 21.34 20.9643 21.14 5,355
07/31/2019 21.0731 21.0731 21.0731 21.0731 378
07/30/2019 21.0093 21.0093 21.0093 21.0093 00
07/29/2019 21.09 21.09 21.0093 21.0093 653
07/26/2019 21.235 21.235 21.2236 21.2239 2,058
07/25/2019 21.2701 21.2701 21.2701 21.2701 00
07/24/2019 21.5161 21.5161 21.27 21.2701 2,814
07/23/2019 21.4764 21.4764 21.3131 21.3131 2,029
07/22/2019 21.5171 21.6147 21.5021 21.6147 939
07/19/2019 21.681 21.681 21.5878 21.5878 2,730
07/18/2019 21.69 21.69 21.57 21.6261 1,605
07/17/2019 21.5761 21.64 21.53 21.5552 33,865
07/16/2019 21.73 21.73 21.4201 21.4618 1,687
07/15/2019 21.81 21.81 21.6604 21.6604 3,730
07/12/2019 21.7454 21.7999 21.57 21.57 4,437
07/11/2019 21.74 21.7722 21.74 21.76 737
07/10/2019 21.42 21.76 21.42 21.76 638
07/09/2019 21.3604 21.3604 21.2758 21.2758 1,453
07/08/2019 21.12 21.3199 21.12 21.16 2,358
07/05/2019 20.79 21.0072 20.79 21.0072 5,529
07/03/2019 20.6307 20.6307 20.42 20.42 1,483
07/02/2019 20.5001 20.5001 20.5001 20.5001 424
07/01/2019 21.0599 21.0599 20.89 20.89 4,403
06/28/2019 20.6509 20.6509 20.5677 20.5677 597
06/27/2019 20.454 20.454 20.275 20.275 1,010
06/26/2019 20.55 20.55 20.44 20.4718 883
06/25/2019 20.67 20.75 20.373 20.373 2,051
06/24/2019 20.8035 20.8035 20.8035 20.8035 00
06/21/2019 20.8035 20.8035 20.8035 20.8035 00
06/20/2019 20.8 20.8078 20.7 20.8035 2,240
06/19/2019 20.26 20.26 20.26 20.26 00
06/18/2019 20.3 20.3 20.26 20.26 1,020
06/17/2019 20.095 20.095 19.8983 19.8983 1,132
06/14/2019 20.43 20.43 20.2 20.2 474
06/13/2019 20.68 20.68 20.68 20.68 269
06/12/2019 20.77 20.78 20.5976 20.5976 1,571
06/11/2019 20.7432 20.7721 20.73 20.7721 3,638
06/10/2019 20.48 20.512 20.43 20.462 3,134
06/07/2019 20.1913 20.1913 20.1913 20.1913 00
06/06/2019 20.11 20.1913 20.0501 20.1913 3,663
06/05/2019 20.29 20.295 20.11 20.2498 1,046
06/04/2019 20.22 20.3599 20.1584 20.33 4,001
06/03/2019 19.93 19.9891 19.8801 19.945 3,505
05/31/2019 19.61 19.82 19.61 19.82 12,641
05/30/2019 19.7735 19.7885 19.7735 19.7885 2,391
05/29/2019 19.4367 19.5652 19.4081 19.5652 1,504
05/28/2019 19.3284 19.3284 19.28 19.28 1,181
05/24/2019 19.0661 19.0661 19.0661 19.0661 1,698
05/23/2019 19.0999 19.1999 18.8901 18.9422 5,892
05/22/2019 19.2 19.2 19.2 19.2 284
05/21/2019 19.0711 19.0711 19.0711 19.0711 597
05/20/2019 18.48 18.7028 18.41 18.7028 591
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FLN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio