First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
45.29
-0.06 (-0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 45.41 | 45.51 | 45.25 | 45.45 | 45.45 | 0.35% | 15,834 |
| Apr 24, 2025 | 45.54 | 45.54 | 45.18 | 45.29 | 45.29 | -0.13% | 17,862 |
| Apr 23, 2025 | 45.09 | 45.48 | 44.98 | 45.35 | 45.35 | -0.61% | 23,162 |
| Apr 22, 2025 | 45.91 | 45.91 | 45.48 | 45.63 | 45.63 | -0.46% | 21,083 |
| Apr 21, 2025 | 45.36 | 45.97 | 45.36 | 45.84 | 45.84 | 1.09% | 16,679 |
| Apr 17, 2025 | 45.23 | 45.59 | 45.21 | 45.34 | 45.34 | 0.28% | 69,719 |
| Apr 16, 2025 | 45.13 | 45.47 | 45.07 | 45.22 | 45.22 | 0.42% | 35,522 |
| Apr 15, 2025 | 44.88 | 45.24 | 44.85 | 45.03 | 45.03 | 0.30% | 14,189 |
| Apr 14, 2025 | 44.90 | 45.11 | 44.71 | 44.90 | 44.90 | -0.01% | 10,763 |
| Apr 11, 2025 | 44.71 | 45.11 | 44.62 | 44.90 | 44.90 | -0.04% | 66,720 |
| Apr 10, 2025 | 45.11 | 45.17 | 44.66 | 44.92 | 44.92 | -0.68% | 17,330 |
| Apr 9, 2025 | 45.10 | 45.54 | 44.94 | 45.22 | 45.22 | -0.21% | 51,577 |
| Apr 8, 2025 | 45.23 | 45.51 | 45.04 | 45.32 | 45.32 | 0.80% | 30,118 |
| Apr 7, 2025 | 45.41 | 45.80 | 44.96 | 44.96 | 44.96 | -1.83% | 75,087 |
| Apr 4, 2025 | 46.05 | 46.05 | 45.65 | 45.80 | 45.80 | -0.45% | 26,391 |
| Apr 3, 2025 | 46.03 | 46.11 | 45.87 | 46.01 | 46.01 | -0.92% | 9,847 |
| Apr 2, 2025 | 46.27 | 46.56 | 46.24 | 46.43 | 46.43 | 0.44% | 13,609 |
| Apr 1, 2025 | 46.36 | 46.39 | 46.03 | 46.23 | 46.23 | 0.24% | 13,052 |
| Mar 31, 2025 | 46.33 | 46.40 | 46.11 | 46.12 | 46.12 | -0.05% | 35,990 |
| Mar 28, 2025 | 46.17 | 46.36 | 46.03 | 46.15 | 46.15 | -0.03% | 47,423 |
| Mar 27, 2025 | 46.01 | 46.31 | 46.01 | 46.16 | 46.16 | -0.58% | 23,203 |
| Mar 26, 2025 | 46.63 | 46.63 | 46.30 | 46.43 | 46.19 | -0.45% | 27,574 |
| Mar 25, 2025 | 46.43 | 46.77 | 46.43 | 46.64 | 46.40 | 0.52% | 17,158 |
| Mar 24, 2025 | 46.53 | 46.69 | 46.33 | 46.40 | 46.16 | 0.04% | 12,658 |
| Mar 21, 2025 | 46.22 | 46.61 | 46.22 | 46.38 | 46.14 | -0.13% | 18,826 |
| Mar 20, 2025 | 46.42 | 46.63 | 46.25 | 46.44 | 46.20 | 0.30% | 16,480 |
| Mar 19, 2025 | 46.07 | 46.42 | 46.07 | 46.30 | 46.06 | 0.64% | 17,078 |
| Mar 18, 2025 | 46.00 | 46.10 | 45.90 | 46.01 | 45.77 | 0.30% | 14,881 |
| Mar 17, 2025 | 45.85 | 45.96 | 45.77 | 45.87 | 45.63 | -0.32% | 12,291 |
| Mar 14, 2025 | 45.75 | 46.10 | 45.72 | 46.02 | 45.77 | 0.16% | 14,652 |
| Mar 13, 2025 | 46.08 | 46.20 | 45.80 | 45.94 | 45.70 | -0.29% | 20,464 |
| Mar 12, 2025 | 46.23 | 46.30 | 45.93 | 46.08 | 45.83 | -0.12% | 9,928 |
| Mar 11, 2025 | 46.04 | 46.25 | 45.91 | 46.13 | 45.89 | -0.21% | 18,752 |
| Mar 10, 2025 | 46.05 | 46.30 | 46.01 | 46.23 | 45.99 | -0.45% | 35,167 |
| Mar 7, 2025 | 46.20 | 46.62 | 46.20 | 46.44 | 46.20 | 0.18% | 28,653 |
| Mar 6, 2025 | 46.33 | 46.52 | 46.21 | 46.36 | 46.11 | -0.82% | 14,031 |
| Mar 5, 2025 | 46.84 | 46.94 | 46.69 | 46.74 | 46.49 | -0.42% | 21,460 |
| Mar 4, 2025 | 46.86 | 47.03 | 46.69 | 46.94 | 46.69 | 0.18% | 63,525 |
| Mar 3, 2025 | 46.73 | 46.94 | 46.73 | 46.85 | 46.61 | -0.38% | 8,990 |
| Feb 28, 2025 | 47.00 | 47.06 | 46.72 | 47.03 | 46.79 | 0.34% | 19,574 |
| Feb 27, 2025 | 47.02 | 47.04 | 46.69 | 46.87 | 46.63 | 0.76% | 28,694 |
| Feb 26, 2025 | 46.54 | 47.11 | 46.48 | 46.52 | 46.28 | -0.07% | 67,060 |
| Feb 25, 2025 | 46.60 | 46.80 | 46.31 | 46.55 | 46.31 | -1.04% | 41,261 |
| Feb 24, 2025 | 46.72 | 47.08 | 46.72 | 47.04 | 46.80 | 0.92% | 24,642 |
| Feb 21, 2025 | 47.12 | 47.12 | 46.39 | 46.61 | 46.37 | -0.93% | 19,961 |
| Feb 20, 2025 | 47.23 | 47.34 | 46.96 | 47.05 | 46.80 | -0.69% | 14,798 |
| Feb 19, 2025 | 47.48 | 47.64 | 47.27 | 47.38 | 47.13 | -0.26% | 10,695 |
| Feb 18, 2025 | 46.82 | 48.62 | 45.11 | 47.50 | 47.25 | 0.38% | 177,544 |
| Feb 14, 2025 | 47.67 | 47.67 | 47.22 | 47.32 | 47.07 | -1.23% | 11,226 |
| Feb 13, 2025 | 47.99 | 48.06 | 47.81 | 47.91 | 47.66 | -0.66% | 13,017 |