FLN Historical Prices
NASDAQ: FLNFirst TrustFocused RegionETFUSD
27.74+0.0692 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLN price history
The price history for First (FLN) on this page begins on October 7, 2026, when the stock closed at $27.28; it most recently closed at $27.74 on October 9, 2026. The highest price in this record is $27.79, reached on October 9, 2026, and the stock is trading near that level today. 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
FLN returns
1 week
+1.71%
FLN price return, excluding dividends.
FLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.69 | 27.79 | 27.69 | 27.74 | +0.88% | |
| 27.51 | 27.68 | 27.50 | 27.50 | +0.82% | |
| 27.40 | 27.68 | 27.28 | 27.28 | — |