First Trust Flexible Income ETF (FFLX)
NYSEARCA: FFLX · Real-Time Price · USD
9.46
-0.02 (-0.21%)
Nov 2, 2026, 4:00 PM EST - Market closed
FFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.49 | 9.50 | 9.49 | 9.46 | 9.46 | -0.21% | 61,605 |
| Oct 30, 2026 | 9.46 | 9.49 | 9.46 | 9.48 | 9.48 | 0.16% | 62,162 |
| Oct 29, 2026 | 9.49 | 9.49 | 9.42 | 9.47 | 9.47 | 0.16% | 237,897 |
| Oct 28, 2026 | 9.44 | 9.47 | 9.44 | 9.45 | 9.45 | - | 87,585 |
| Oct 27, 2026 | 9.45 | 9.47 | 9.43 | 9.45 | 9.45 | 0.11% | 169,271 |
| Oct 26, 2026 | 9.43 | 9.46 | 9.42 | 9.44 | 9.44 | 0.01% | 230,284 |
| Oct 23, 2026 | 9.44 | 9.45 | 9.43 | 9.44 | 9.44 | -0.03% | 51,166 |
| Oct 22, 2026 | 9.44 | 9.46 | 9.41 | 9.44 | 9.44 | 0.66% | 66,698 |
| Oct 21, 2026 | 9.39 | 9.41 | 9.38 | 9.38 | 9.38 | -0.01% | 165,268 |
| Oct 20, 2026 | 9.42 | 9.46 | 9.42 | 9.43 | 9.38 | - | 113,933 |
| Oct 19, 2026 | 9.44 | 9.46 | 9.43 | 9.43 | 9.38 | -0.32% | 71,248 |
| Oct 16, 2026 | 9.49 | 9.49 | 9.42 | 9.46 | 9.41 | -0.21% | 150,453 |
| Oct 15, 2026 | 9.46 | 9.49 | 9.44 | 9.48 | 9.43 | 0.96% | 307,077 |
| Oct 14, 2026 | 9.37 | 9.44 | 9.35 | 9.39 | 9.34 | -0.42% | 110,190 |
| Oct 13, 2026 | 9.42 | 9.43 | 9.40 | 9.43 | 9.38 | 0.21% | 164,001 |
| Oct 12, 2026 | 9.41 | 9.42 | 9.40 | 9.41 | 9.36 | - | 103,603 |
| Oct 9, 2026 | 9.41 | 9.42 | 9.40 | 9.41 | 9.36 | -0.11% | 346,845 |
| Oct 8, 2026 | 9.38 | 9.42 | 9.38 | 9.42 | 9.37 | 0.43% | 69,955 |
| Oct 7, 2026 | 9.38 | 9.41 | 9.37 | 9.38 | 9.33 | -0.11% | 175,006 |
| Oct 6, 2026 | 9.37 | 9.42 | 9.37 | 9.39 | 9.34 | 0.21% | 123,976 |
| Oct 5, 2026 | 9.38 | 9.39 | 9.36 | 9.37 | 9.32 | -0.05% | 143,909 |
| Oct 2, 2026 | 9.42 | 9.42 | 9.37 | 9.38 | 9.33 | -0.27% | 62,206 |
| Oct 1, 2026 | 9.36 | 9.40 | 9.34 | 9.40 | 9.35 | 0.11% | 114,282 |
| Sep 30, 2026 | 9.41 | 9.42 | 9.36 | 9.39 | 9.34 | 0.32% | 156,497 |
| Sep 29, 2026 | 9.38 | 9.40 | 9.36 | 9.36 | 9.31 | -0.43% | 185,910 |
| Sep 28, 2026 | 9.38 | 9.41 | 9.36 | 9.40 | 9.35 | -0.32% | 292,553 |
| Sep 25, 2026 | 9.42 | 9.45 | 9.40 | 9.43 | 9.38 | 0.11% | 130,524 |
| Sep 24, 2026 | 9.46 | 9.48 | 9.41 | 9.42 | 9.37 | -0.54% | 89,391 |
| Sep 23, 2026 | 9.56 | 9.57 | 9.48 | 9.52 | 9.42 | -0.63% | 96,878 |
| Sep 22, 2026 | 9.56 | 9.58 | 9.55 | 9.58 | 9.48 | 0.21% | 100,260 |
| Sep 21, 2026 | 9.55 | 9.57 | 9.55 | 9.56 | 9.46 | 0.21% | 53,393 |
| Sep 18, 2026 | 9.55 | 9.56 | 9.53 | 9.54 | 9.44 | -0.21% | 59,461 |
| Sep 17, 2026 | 9.57 | 9.57 | 9.55 | 9.56 | 9.46 | 0.10% | 84,908 |
| Sep 16, 2026 | 9.55 | 9.57 | 9.52 | 9.55 | 9.45 | 0.10% | 165,271 |
| Sep 15, 2026 | 9.53 | 9.55 | 9.53 | 9.54 | 9.44 | - | 134,865 |
| Sep 14, 2026 | 9.55 | 9.57 | 9.53 | 9.54 | 9.44 | -0.21% | 136,832 |
| Sep 11, 2026 | 9.58 | 9.61 | 9.56 | 9.56 | 9.46 | 0.21% | 121,577 |
| Sep 10, 2026 | 9.57 | 9.59 | 9.54 | 9.54 | 9.44 | -0.63% | 221,790 |
| Sep 9, 2026 | 9.60 | 9.62 | 9.59 | 9.60 | 9.50 | -0.20% | 230,051 |
| Sep 8, 2026 | 9.62 | 9.64 | 9.60 | 9.62 | 9.52 | - | 216,947 |
| Sep 4, 2026 | 9.63 | 9.64 | 9.61 | 9.62 | 9.52 | - | 203,703 |
| Sep 3, 2026 | 9.63 | 9.64 | 9.62 | 9.62 | 9.52 | 0.05% | 142,766 |
| Sep 2, 2026 | 9.61 | 9.64 | 9.59 | 9.62 | 9.52 | 0.10% | 217,672 |
| Sep 1, 2026 | 9.60 | 9.63 | 9.60 | 9.61 | 9.51 | -0.16% | 292,420 |
| Aug 31, 2026 | 9.65 | 9.65 | 9.62 | 9.62 | 9.52 | -0.31% | 315,164 |
| Aug 28, 2026 | 9.65 | 9.67 | 9.63 | 9.65 | 9.55 | -0.05% | 354,130 |
| Aug 27, 2026 | 9.65 | 9.68 | 9.64 | 9.66 | 9.56 | -0.05% | 167,094 |
| Aug 26, 2026 | 9.65 | 9.67 | 9.63 | 9.66 | 9.56 | 0.10% | 246,550 |
| Aug 25, 2026 | 9.65 | 9.67 | 9.64 | 9.65 | 9.55 | 0.10% | 331,223 |
| Aug 24, 2026 | 9.61 | 9.65 | 9.61 | 9.64 | 9.54 | 0.21% | 457,063 |