FFLX Historical Prices
NYSEARCA: FFLXFirst TrustMultisector BondETFUSD
9.41-0.01 (-0.11%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
FFLX price history
The price history for First (FFLX) on this page begins on August 10, 2026, when the stock closed at $9.68; it most recently closed at $9.41 on October 5, 2026. The highest price in this record is $9.72, reached on August 10, 2026; the latest close is 3.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FFLX returns
1 week
+0.32%
1 month
-1.98%
FFLX price return, excluding dividends.
FFLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.41 | 9.42 | 9.40 | 9.41 | -0.11% | |
| 9.38 | 9.42 | 9.38 | 9.42 | +0.43% | |
| 9.38 | 9.41 | 9.37 | 9.38 | -0.11% | |
| 9.37 | 9.42 | 9.37 | 9.39 | +0.21% | |
| 9.38 | 9.39 | 9.36 | 9.37 | -0.11% | |
| 9.42 | 9.42 | 9.37 | 9.38 | -0.21% | |
| 9.36 | 9.40 | 9.34 | 9.40 | +0.11% | |
| 9.41 | 9.41 | 9.36 | 9.39 | +0.32% | |
| 9.38 | 9.40 | 9.36 | 9.36 | -0.43% | |
| 9.38 | 9.41 | 9.36 | 9.40 | -0.32% | |
| 9.42 | 9.45 | 9.40 | 9.43 | +0.11% | |
| 9.46 | 9.48 | 9.41 | 9.42 | -1.05% | |
| 9.56 | 9.57 | 9.48 | 9.52 | -0.63% | |
| 9.56 | 9.58 | 9.55 | 9.58 | +0.21% | |
| 9.55 | 9.57 | 9.55 | 9.56 | +0.21% | |
| 9.55 | 9.56 | 9.53 | 9.54 | -0.21% | |
| 9.57 | 9.57 | 9.55 | 9.56 | +0.10% | |
| 9.55 | 9.57 | 9.52 | 9.55 | +0.10% | |
| 9.53 | 9.55 | 9.52 | 9.54 | 0.00% | |
| 9.55 | 9.57 | 9.53 | 9.54 | -0.21% | |
| 9.58 | 9.61 | 9.56 | 9.56 | +0.21% | |
| 9.57 | 9.59 | 9.54 | 9.54 | -0.63% | |
| 9.60 | 9.62 | 9.59 | 9.60 | -0.21% | |
| 9.62 | 9.64 | 9.60 | 9.62 | 0.00% | |
| 9.63 | 9.64 | 9.61 | 9.62 | 0.00% | |
| 9.63 | 9.64 | 9.62 | 9.62 | 0.00% | |
| 9.61 | 9.64 | 9.59 | 9.62 | +0.10% | |
| 9.60 | 9.63 | 9.60 | 9.61 | -0.10% | |
| 9.65 | 9.65 | 9.62 | 9.62 | -0.31% | |
| 9.65 | 9.67 | 9.63 | 9.65 | -0.10% | |
| 9.65 | 9.68 | 9.64 | 9.66 | 0.00% | |
| 9.65 | 9.67 | 9.63 | 9.66 | +0.10% | |
| 9.65 | 9.67 | 9.64 | 9.65 | +0.10% | |
| 9.61 | 9.65 | 9.61 | 9.64 | +0.21% | |
| 9.62 | 9.66 | 9.62 | 9.62 | -0.41% | |
| 9.68 | 9.70 | 9.66 | 9.66 | -0.51% | |
| 9.70 | 9.71 | 9.67 | 9.71 | +0.31% | |
| 9.65 | 9.69 | 9.65 | 9.68 | 0.00% | |
| 9.69 | 9.70 | 9.66 | 9.68 | 0.00% | |
| 9.70 | 9.72 | 9.67 | 9.68 | -0.21% | |
| 9.68 | 9.71 | 9.68 | 9.70 | +0.21% | |
| 9.66 | 9.71 | 9.66 | 9.68 | +0.10% | |
| 9.67 | 9.70 | 9.67 | 9.67 | 0.00% | |
| 9.68 | 9.69 | 9.67 | 9.67 | — |