Skip to main content
First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
48.22
+0.37 (0.77%)
At close: Jan 17, 2025, 3:42 PM
48.10
-0.12 (-0.25%)
After-hours: Jan 17, 2025, 8:00 PM EST

FMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202548.1948.2547.8848.1048.100.52%12,222
Jan 16, 202547.8647.8947.6247.8547.85-0.37%10,179
Jan 15, 202547.7148.0347.6948.0348.030.59%20,240
Jan 14, 202547.8647.8847.5447.7547.75-0.27%19,836
Jan 13, 202547.7648.1747.7647.8847.88-0.50%17,064
Jan 10, 202548.0748.1247.8448.1248.120.48%22,118
Jan 8, 202548.0548.0647.7747.8947.89-0.44%15,972
Jan 7, 202548.1848.1847.8548.1048.100.58%21,139
Jan 6, 202548.2348.2347.7847.8347.83-1.17%12,405
Jan 3, 202548.2048.4347.9148.3948.391.39%56,764
Jan 2, 202547.7047.9347.5047.7347.730.30%16,350
Dec 31, 202447.7347.8647.3847.5847.580.41%28,667
Dec 30, 202447.7047.7047.0247.3947.39-0.81%33,195
Dec 27, 202447.6347.7847.3947.7747.770.07%8,002
Dec 26, 202448.1448.1447.6647.7447.740.16%11,883
Dec 24, 202447.7548.0147.6647.6647.66-0.08%28,117
Dec 23, 202447.4947.9647.4647.7047.700.13%13,936
Dec 20, 202447.7047.7147.4147.6447.64-0.33%29,472
Dec 19, 202448.3148.4047.6247.8047.80-0.67%74,277
Dec 18, 202448.1448.6548.1248.1248.12-11,272
Dec 17, 202448.3048.9547.8448.1248.12-2.93%11,334
Dec 16, 202449.2749.5749.0849.5748.231.14%12,178
Dec 13, 202448.8149.3048.8149.0147.680.24%44,485
Dec 12, 202449.2549.2548.7648.9047.57-0.05%18,108
Dec 11, 202448.9949.2348.8048.9247.60-0.91%16,498
Dec 10, 202449.1949.6949.1949.3748.030.20%26,983
Dec 9, 202449.1549.4648.9849.2747.94-0.04%27,276
Dec 6, 202449.6249.6249.2049.2947.960.42%522,364
Dec 5, 202449.2049.2449.0249.0847.75-0.28%8,913
Dec 4, 202449.0949.3449.0149.2247.890.33%512,448
Dec 3, 202448.9149.0648.7049.0647.730.30%8,328
Dec 2, 202449.0349.1248.6748.9247.590.46%16,126
Nov 29, 202448.7448.8248.5748.6947.37-0.31%3,218
Nov 27, 202448.7448.8948.6248.8447.520.85%14,257
Nov 26, 202448.1848.6448.1348.4347.120.30%11,121
Nov 25, 202448.1348.2847.9148.2846.97-0.10%19,325
Nov 22, 202448.0448.5648.0448.3347.020.76%13,450
Nov 21, 202447.7348.0147.6247.9646.670.20%5,512
Nov 20, 202447.7847.8747.5247.8746.57-0.08%11,823
Nov 19, 202447.4147.9147.3947.9146.610.39%17,210
Nov 18, 202447.8747.8847.6447.7346.43-0.92%11,540
Nov 15, 202448.3748.3747.8848.1746.87-11,916
Nov 14, 202447.8148.1747.8148.1746.871.30%21,586
Nov 13, 202447.6447.8147.4247.5546.26-0.42%6,911
Nov 12, 202447.4447.7547.3447.7546.460.74%53,635
Nov 11, 202447.5047.5347.2247.4046.120.20%11,041
Nov 8, 202447.2547.4247.1047.3146.02-0.32%9,206
Nov 7, 202447.1447.5947.1447.4646.170.52%24,326
Nov 6, 202447.1147.2846.8247.2145.930.27%21,352
Nov 5, 202447.0247.2046.8747.0945.810.50%6,826
Nov 4, 202446.7947.0046.7346.8545.58-0.32%8,123
Nov 1, 202447.1047.2146.8347.0045.730.27%77,874
Oct 31, 202446.8547.1846.7246.8845.61-0.91%9,857
Oct 30, 202447.1347.5947.1347.3046.02-0.24%13,122
Oct 29, 202447.0847.5447.0847.4246.14-0.04%6,094
Oct 28, 202447.2247.5347.2047.4446.151.32%8,950
Oct 25, 202446.9747.0046.8246.8245.550.42%9,834
Oct 24, 202446.7746.7746.6246.6345.36-0.24%29,781
Oct 23, 202446.8447.0046.5546.7445.47-0.95%9,452
Oct 22, 202447.1247.2046.9447.1945.91-0.20%20,094
Oct 21, 202447.5847.5847.1447.2846.00-0.98%7,828
Oct 18, 202447.4847.8547.4347.7546.460.25%7,825
Oct 17, 202447.5347.6447.4247.6346.340.27%14,847
Oct 16, 202447.3447.5447.3447.5046.210.23%12,541
Oct 15, 202447.4947.5547.2947.3946.110.11%6,088
Oct 14, 202447.2147.5047.0347.3446.060.57%27,459
Oct 11, 202446.9047.1446.9047.0745.800.50%7,127
Oct 10, 202446.5846.8546.5846.8445.570.18%17,984
Oct 9, 202446.6046.8846.6046.7645.490.02%7,962
Oct 8, 202446.8846.9246.4746.7545.480.24%71,383
Oct 7, 202446.5446.8246.4846.6445.37-0.30%16,747
Oct 4, 202446.7147.0046.6846.7845.51-0.07%13,454
Oct 3, 202447.0147.0146.6046.8145.54-0.47%10,635
Oct 2, 202447.1047.1046.7747.0345.76-0.61%18,872
Oct 1, 202447.6947.6947.0947.3246.04-0.38%26,339
Sep 30, 202447.5647.6647.2647.5046.21-0.44%19,661
Sep 27, 202447.7547.7647.4947.7146.420.18%65,789
Sep 26, 202447.4047.7247.4047.6346.340.50%6,255
Sep 25, 202447.5047.6047.2947.3945.88-0.59%8,367
Sep 24, 202447.4347.8047.3347.6746.160.08%10,354
Sep 23, 202447.4947.7147.4547.6346.12-0.27%13,701
Sep 20, 202447.6147.8147.5247.7746.25-0.45%10,997
Sep 19, 202447.7948.0147.7347.9846.460.90%22,712
Sep 18, 202447.7247.9847.4847.5546.04-0.75%148,221
Sep 17, 202447.8748.0447.7047.9146.39-0.54%137,899
Sep 16, 202447.9148.2047.9148.1746.640.25%245,566
Sep 13, 202447.8848.1347.6348.0546.530.95%271,684
Sep 12, 202447.7647.8647.4947.6046.09-0.50%126,758
Sep 11, 202447.5647.8747.4147.8446.32-0.01%134,400
Sep 10, 202447.5648.0347.5647.8546.330.74%256,512
Sep 9, 202447.4847.6847.4547.5045.990.03%204,734
Sep 6, 202447.6347.6347.1847.4845.970.06%331,496
Sep 5, 202447.4647.5947.3547.4545.950.55%714,142
Sep 4, 202447.1447.3547.0947.1945.690.21%9,917
Sep 3, 202447.6947.6947.0447.0945.60-1.11%7,358
Aug 30, 202447.9847.9847.5947.6246.11-0.55%7,523
Aug 29, 202448.0248.0847.7847.8946.37-0.16%4,880
Aug 28, 202448.1348.1647.8947.9646.44-0.23%6,271
Aug 27, 202448.3448.3447.9048.0746.55-0.39%6,416
Aug 26, 202448.2848.2948.0548.2646.73-0.03%7,701