Nasdaq · FLN · ETF
First Trust Latin America AlphaDEX Fund (FLN) ETF price history
Every Nasdaq trading session of First Trust Latin America AlphaDEX Fund from Apr 20, 2011 to Nov 12, 2026: 3,662 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLN adjusted close, 2011 to 2026
- $28.15
- All time high, 2026
- $28.28
- 52 week high, $20.42 low
- 3,662
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
FLN key facts
- First Trust Latin America AlphaDEX Fund (FLN) closed at $23.87 on Nov 12, 2026 on Nasdaq.
- FLN's all time high close is $28.15, set on Oct 20, 2026; its all time low close is $7.41 on Jan 20, 2016.
- FLN's 52 week range is $20.42 to $28.28.
- FLN returned +8.9% over the year to Nov 12, 2026 and +72.3% over five years.
- Over ten years FLN returned +107%, +7.6% a year compounded.
- FLN's deepest drawdown was -58.0% from Apr 26, 2011 to Jan 20, 2016.
- DataCedar holds 3,662 daily sessions of FLN history from Apr 20, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLN price chart, 2011 to 2026
FLN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -3.4% |
| 6 months | -9.5% |
| Year to date | +6.0% |
| 1 year | +8.9% |
| 3 years | +41.6% |
| 5 years | +72.3% |
| 10 years | +107.1% |
| Since Apr 20, 2011 | +38.3% |
| Compound annual growth, 15.6 years | +2.1% |
FLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.15 on Oct 20, 2026
- All time low close
- $7.41 on Jan 20, 2016
- 52 week high
- $28.28 on Oct 20, 2026
- 52 week low
- $20.42 on Dec 1, 2025
- Deepest drawdown
- -58.0% from Apr 26, 2011 to Jan 20, 2016, recovered Jan 13, 2020
- Best single session
- +38.2% on Aug 9, 2011
- Worst single session
- -27.3% on Aug 8, 2011
- Volatility, 1 year annualised
- 26.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2015, -29%
FLN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 20, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.43 | $28.28 | $22.20 | $23.87 | +7.3% | 8.5M | 218 |
| 2025 | $14.28 | $22.92 | $14.19 | $22.24 | +55.0% | 1.8M | 250 |
| 2024 | $18.46 | $19.08 | $14.31 | $14.35 | -23.1% | 4.3M | 252 |
| 2023 | $14.08 | $18.78 | $13.66 | $18.65 | +29.7% | 4M | 250 |
| 2022 | $13.93 | $17.50 | $12.73 | $14.38 | +2.7% | 6.1M | 244 |
| 2021 | $15.25 | $16.28 | $12.77 | $14.01 | -6.9% | 792.7K | 235 |
| 2020 | $17.41 | $18.06 | $7.32 | $15.04 | -12.3% | 6.7M | 250 |
| 2019 | $13.63 | $17.32 | $13.63 | $17.15 | +27.2% | 10.2M | 239 |
| 2018 | $15.01 | $16.73 | $12.49 | $13.49 | -8.3% | 4.7M | 243 |
| 2017 | $12.35 | $15.66 | $11.59 | $14.70 | +21.5% | 10.8M | 237 |
| 2016 | $8.48 | $13.16 | $7.40 | $12.10 | +42.7% | 9.6M | 246 |
| 2015 | $11.71 | $12.50 | $8.15 | $8.48 | -29.2% | 784.5K | 230 |
| 2014 | $14.12 | $16.05 | $11.07 | $11.98 | -16.6% | 336K | 195 |
| 2013 | $16.34 | $17.28 | $12.91 | $14.36 | -11.5% | 1.8M | 226 |
| 2012 | $14.55 | $17.16 | $13.18 | $16.22 | +15.6% | 551.4K | 198 |
| 2011 | $17.33 | $21.31 | $10.80 | $14.04 | n/a | 281.2K | 149 |
FLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.87 | +1.3% |
| October 2026 | $23.56 | -7.9% |
| September 2026 | $25.57 | -0.0% |
| August 2026 | $25.58 | -2.0% |
| July 2026 | $26.11 | +5.6% |
| June 2026 | $24.73 | -2.5% |
| May 2026 | $25.38 | -4.7% |
| April 2026 | $26.62 | +5.4% |
| March 2026 | $25.26 | -4.9% |
| February 2026 | $26.57 | +4.7% |
| January 2026 | $25.38 | +14.1% |
| December 2025 | $22.24 | +1.6% |
About the FLN data
Daily bars. 3,662 sessions from Apr 20, 2011 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FLN share price history
