Skip to main content

First Trust Flexible Income ETF

FFLXNYSEARCAFirst TrustFixed Income

$9.46Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$173.82M
Expense ratio
0.65%
Dividend yield
1.03%
Holdings
284
52-week range
$9.34$9.72
Volume (live)
-
Avg. volume (3M)
151.49K

FFLX ETF Historical Prices: First Trust Flexible Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FFLX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FFLX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily49 records
Showing 1-49 of 49
Scroll for more columns
FFLX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.499.499.429.469.46150.45K
Oct 15, 20269.469.499.449.489.48307.08K
Oct 14, 20269.379.449.359.399.39110.19K
Oct 13, 20269.429.439.409.439.43164.00K
Oct 12, 20269.419.429.409.419.41103.60K
Oct 9, 20269.409.429.409.419.41346.85K
Oct 8, 20269.389.429.389.429.4269.95K
Oct 7, 20269.389.419.379.389.38175.00K
Oct 6, 20269.379.429.379.399.39123.98K
Oct 5, 20269.389.399.369.379.37143.91K
Oct 2, 20269.429.429.379.389.3862.21K
Oct 1, 20269.369.409.349.409.40114.28K
Sep 30, 20269.419.419.369.399.39156.50K
Sep 29, 20269.389.409.369.369.36185.91K
Sep 28, 20269.389.419.369.409.40292.55K
Sep 25, 20269.429.459.409.439.43130.52K
Sep 24, 20269.469.479.419.429.4289.39K
Sep 23, 20269.569.579.489.529.4796.88K
Sep 22, 20269.569.589.559.589.53100.26K
Sep 21, 20269.559.579.559.569.5153.39K
Sep 18, 20269.559.569.539.549.4959.46K
Sep 17, 20269.579.579.559.569.5184.91K
Sep 16, 20269.559.579.529.559.50165.27K
Sep 15, 20269.539.559.539.549.49134.87K
Sep 14, 20269.559.579.539.549.49136.83K
Sep 11, 20269.589.619.569.569.51121.58K
Sep 10, 20269.579.599.549.549.49221.79K
Sep 9, 20269.609.629.599.609.55230.05K
Sep 8, 20269.629.649.609.629.57216.95K
Sep 4, 20269.639.649.619.629.57203.70K
Sep 3, 20269.639.649.629.629.57142.77K
Sep 2, 20269.619.649.599.629.57217.67K
Sep 1, 20269.609.639.609.619.56292.42K
Aug 31, 20269.659.659.629.629.57315.16K
Aug 28, 20269.659.679.639.659.60354.13K
Aug 27, 20269.659.689.649.659.61167.09K
Aug 26, 20269.659.679.639.669.61246.55K
Aug 25, 20269.659.679.649.659.60331.22K
Aug 24, 20269.619.649.619.649.59457.06K
Aug 21, 20269.629.669.629.629.5766.35K
Aug 20, 20269.689.709.669.669.56175.33K
Aug 19, 20269.709.719.679.719.61388.08K
Aug 18, 20269.659.699.659.689.58235.59K
Aug 17, 20269.699.709.669.689.58196.25K
Aug 14, 20269.709.729.679.689.5897.70K
Aug 13, 20269.689.719.689.709.60821.96K
Aug 12, 20269.669.719.669.689.581.17M
Aug 11, 20269.679.709.679.679.57765.34K
Aug 10, 20269.689.699.679.679.6238.30K
Show:
of 49

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Flexible Income ETF Historical Prices

What is OHLC data for FFLX?

OHLC stands for Open, High, Low, Close - the four key price points for FFLX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FFLX?

The adjusted close price for FFLX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FFLX price history go?

FFLX historical price data is available from the ETF's inception on May 24, 2004. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FFLX data?

FFLX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FFLX?

Trading volume for FFLX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.