FFLX
First Trust Flexible Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:51:55 AM EDT
9.38USD0.000%(0.00)30,542
9.3700Bid9.3900Ask0.0200SpreadPre-marketOct 5, 2026 9:16:30 AM EDT
9.38USD0.000%(-0.00)
FFLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +0.053% | 30,542 | 0.000% |
| 2026-10-02 | 9.4200 | 9.4200 | 9.3701 | 9.3750 | -0.266% | 62,207 | +0.053% |
| 2026-10-01 | 9.3600 | 9.4000 | 9.3400 | 9.4000 | +0.106% | 114,283 | -0.213% |
| 2026-09-30 | 9.4100 | 9.4146 | 9.3600 | 9.3900 | +0.321% | 156,497 | -0.106% |
| 2026-09-29 | 9.3800 | 9.4000 | 9.3600 | 9.3600 | -0.426% | 185,910 | +0.214% |
| 2026-09-28 | 9.3800 | 9.4100 | 9.3600 | 9.4000 | -0.318% | 292,553 | -0.213% |
| 2026-09-25 | 9.4200 | 9.4450 | 9.4000 | 9.4300 | +0.106% | 130,524 | -0.530% |
| 2026-09-24 | 9.4600 | 9.4750 | 9.4100 | 9.4200 | -1.050% | 89,392 | -0.425% |
| 2026-09-23 | 9.5600 | 9.5700 | 9.4800 | 9.5200 | -0.626% | 96,879 | -1.471% |
| 2026-09-22 | 9.5600 | 9.5800 | 9.5500 | 9.5800 | +0.209% | 100,261 | -2.088% |
| 2026-09-21 | 9.5500 | 9.5700 | 9.5500 | 9.5600 | +0.210% | 53,393 | -1.883% |
| 2026-09-18 | 9.5500 | 9.5599 | 9.5300 | 9.5400 | -0.209% | 59,461 | -1.677% |
| 2026-09-17 | 9.5700 | 9.5700 | 9.5500 | 9.5600 | +0.105% | 84,909 | -1.883% |
| 2026-09-16 | 9.5500 | 9.5700 | 9.5201 | 9.5500 | +0.105% | 165,272 | -1.780% |
| 2026-09-15 | 9.5300 | 9.5500 | 9.5249 | 9.5400 | 0.000% | 134,866 | -1.677% |
| 2026-09-14 | 9.5500 | 9.5700 | 9.5301 | 9.5400 | -0.209% | 136,833 | -1.677% |
| 2026-09-11 | 9.5800 | 9.6100 | 9.5600 | 9.5600 | +0.210% | 121,577 | -1.883% |
| 2026-09-10 | 9.5700 | 9.5900 | 9.5400 | 9.5400 | -0.631% | 221,790 | -1.677% |
| 2026-09-09 | 9.6000 | 9.6201 | 9.5900 | 9.6006 | -0.201% | 230,051 | -2.298% |
| 2026-09-08 | 9.6200 | 9.6400 | 9.6000 | 9.6199 | -0.001% | 216,948 | -2.494% |
| 2026-09-04 | 9.6300 | 9.6400 | 9.6100 | 9.6200 | -0.002% | 203,703 | -2.495% |
| 2026-09-03 | 9.6300 | 9.6400 | 9.6200 | 9.6202 | +0.054% | 142,766 | -2.497% |
| 2026-09-02 | 9.6100 | 9.6400 | 9.5939 | 9.6150 | +0.104% | 217,673 | -2.444% |
| 2026-09-01 | 9.6000 | 9.6300 | 9.6000 | 9.6050 | -0.156% | 292,420 | -2.343% |
| 2026-08-31 | 9.6500 | 9.6500 | 9.6200 | 9.6200 | -0.311% | 315,164 | -2.495% |
| 2026-08-28 | 9.6500 | 9.6720 | 9.6300 | 9.6500 | -0.052% | 354,130 | -2.798% |
| 2026-08-27 | 9.6500 | 9.6773 | 9.6400 | 9.6550 | -0.052% | 167,094 | -2.848% |
| 2026-08-26 | 9.6500 | 9.6700 | 9.6300 | 9.6600 | +0.104% | 246,551 | -2.899% |
| 2026-08-25 | 9.6500 | 9.6700 | 9.6400 | 9.6500 | +0.104% | 331,223 | -2.798% |
| 2026-08-24 | 9.6100 | 9.6450 | 9.6100 | 9.6400 | +0.208% | 457,063 | -2.697% |
| 2026-08-21 | 9.6200 | 9.6600 | 9.6200 | 9.6200 | -0.414% | 66,346 | -2.495% |
| 2026-08-20 | 9.6800 | 9.7000 | 9.6600 | 9.6600 | -0.500% | 175,332 | -2.899% |
| 2026-08-19 | 9.7000 | 9.7100 | 9.6700 | 9.7085 | +0.294% | 388,077 | -3.384% |
| 2026-08-18 | 9.6538 | 9.6850 | 9.6512 | 9.6800 | 0.000% | 235,594 | -3.099% |
| 2026-08-17 | 9.6900 | 9.7000 | 9.6638 | 9.6800 | 0.000% | 196,253 | -3.099% |
| 2026-08-14 | 9.7000 | 9.7200 | 9.6738 | 9.6800 | -0.206% | 97,702 | -3.099% |
| 2026-08-13 | 9.6800 | 9.7100 | 9.6800 | 9.7000 | +0.207% | 821,959 | -3.299% |
| 2026-08-12 | 9.6600 | 9.7099 | 9.6600 | 9.6800 | +0.103% | 1,173,669 | -3.099% |
| 2026-08-11 | 9.6700 | 9.7000 | 9.6700 | 9.6700 | -0.006% | 765,344 | -2.999% |
| 2026-08-10 | 9.6800 | 9.6900 | 9.6700 | 9.6706 | 0.000% | 38,321 | -3.005% |