Skip to main content
First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
49.06
+0.15 (0.30%)
Dec 3, 2024, 3:59 PM EST - Market closed

FMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202448.9149.0648.7049.0649.060.30%8,328
Dec 2, 202449.0349.1248.6748.9248.920.46%16,126
Nov 29, 202448.7448.8248.5748.6948.69-0.31%3,218
Nov 27, 202448.7448.8948.6248.8448.840.85%14,257
Nov 26, 202448.1848.6448.1348.4348.430.30%11,121
Nov 25, 202448.1348.2847.9148.2848.28-0.10%19,325
Nov 22, 202448.0448.5648.0448.3348.330.76%13,450
Nov 21, 202447.7348.0147.6247.9647.960.20%5,512
Nov 20, 202447.7847.8747.5247.8747.87-0.08%11,823
Nov 19, 202447.4147.9147.3947.9147.910.39%17,210
Nov 18, 202447.8747.8847.6447.7347.73-0.92%11,540
Nov 15, 202448.3748.3747.8848.1748.17-11,916
Nov 14, 202447.8148.1747.8148.1748.171.30%21,586
Nov 13, 202447.6447.8147.4247.5547.55-0.42%6,911
Nov 12, 202447.4447.7547.3447.7547.750.74%53,635
Nov 11, 202447.5047.5347.2247.4047.400.20%11,041
Nov 8, 202447.2547.4247.1047.3147.31-0.32%9,206
Nov 7, 202447.1447.5947.1447.4647.460.52%24,326
Nov 6, 202447.1147.2846.8247.2147.210.27%21,352
Nov 5, 202447.0247.2046.8747.0947.090.50%6,826
Nov 4, 202446.7947.0046.7346.8546.85-0.32%8,123
Nov 1, 202447.1047.2146.8347.0047.000.27%77,874
Oct 31, 202446.8547.1846.7246.8846.88-0.91%9,857
Oct 30, 202447.1347.5947.1347.3047.30-0.24%13,122
Oct 29, 202447.0847.5447.0847.4247.42-0.04%6,094
Oct 28, 202447.2247.5347.2047.4447.441.32%8,950
Oct 25, 202446.9747.0046.8246.8246.820.42%9,834
Oct 24, 202446.7746.7746.6246.6346.63-0.24%29,781
Oct 23, 202446.8447.0046.5546.7446.74-0.95%9,452
Oct 22, 202447.1247.2046.9447.1947.19-0.20%20,094
Oct 21, 202447.5847.5847.1447.2847.28-0.98%7,828
Oct 18, 202447.4847.8547.4347.7547.750.25%7,825
Oct 17, 202447.5347.6447.4247.6347.630.27%14,847
Oct 16, 202447.3447.5447.3447.5047.500.23%12,541
Oct 15, 202447.4947.5547.2947.3947.390.11%6,088
Oct 14, 202447.2147.5047.0347.3447.340.57%27,459
Oct 11, 202446.9047.1446.9047.0747.070.50%7,127
Oct 10, 202446.5846.8546.5846.8446.840.18%17,984
Oct 9, 202446.6046.8846.6046.7646.760.02%7,962
Oct 8, 202446.8846.9246.4746.7546.750.24%71,383
Oct 7, 202446.5446.8246.4846.6446.64-0.30%16,747
Oct 4, 202446.7147.0046.6846.7846.78-0.07%13,454
Oct 3, 202447.0147.0146.6046.8146.81-0.47%10,635
Oct 2, 202447.1047.1046.7747.0347.03-0.61%18,872
Oct 1, 202447.6947.6947.0947.3247.32-0.38%26,339
Sep 30, 202447.5647.6647.2647.5047.50-0.44%19,661
Sep 27, 202447.7547.7647.4947.7147.710.18%65,789
Sep 26, 202447.4047.7247.4047.6347.630.50%6,255
Sep 25, 202447.5047.6047.2947.3947.16-0.59%8,367
Sep 24, 202447.4347.8047.3347.6747.440.08%10,354
Sep 23, 202447.4947.7147.4547.6347.41-0.27%13,701
Sep 20, 202447.6147.8147.5247.7747.54-0.45%10,997
Sep 19, 202447.7948.0147.7347.9847.750.90%22,712
Sep 18, 202447.7247.9847.4847.5547.32-0.75%148,221
Sep 17, 202447.8748.0447.7047.9147.68-0.54%137,899
Sep 16, 202447.9148.2047.9148.1747.940.25%245,566
Sep 13, 202447.8848.1347.6348.0547.820.95%271,684
Sep 12, 202447.7647.8647.4947.6047.37-0.50%126,758
Sep 11, 202447.5647.8747.4147.8447.61-0.01%134,400
Sep 10, 202447.5648.0347.5647.8547.620.74%256,512
Sep 9, 202447.4847.6847.4547.5047.270.03%204,734
Sep 6, 202447.6347.6347.1847.4847.250.06%331,496
Sep 5, 202447.4647.5947.3547.4547.220.55%714,142
Sep 4, 202447.1447.3547.0947.1946.970.21%9,917
Sep 3, 202447.6947.6947.0447.0946.87-1.11%7,358
Aug 30, 202447.9847.9847.5947.6247.39-0.55%7,523
Aug 29, 202448.0248.0847.7847.8947.66-0.16%4,880
Aug 28, 202448.1348.1647.8947.9647.73-0.23%6,271
Aug 27, 202448.3448.3447.9048.0747.84-0.39%6,416
Aug 26, 202448.2848.2948.0548.2648.03-0.03%7,701
Aug 23, 202448.1948.3848.0848.2848.050.25%6,312
Aug 22, 202448.0448.3447.9748.1647.930.03%17,374
Aug 21, 202448.0348.3747.9448.1447.910.35%6,675
Aug 20, 202448.0848.0847.8147.9747.740.13%9,620
Aug 19, 202448.0048.2447.8047.9147.68-0.57%8,575
Aug 16, 202448.1648.3447.9748.1847.950.52%7,508
Aug 15, 202447.7948.0847.7447.9447.71-0.30%5,832
Aug 14, 202447.8848.0847.8848.0847.850.19%21,388
Aug 13, 202447.8448.2447.8447.9947.760.31%8,914
Aug 12, 202447.6048.0247.5847.8447.610.23%38,496
Aug 9, 202447.7247.7347.5047.7347.50-0.39%7,165
Aug 8, 202447.8348.0547.7847.9247.690.40%6,997
Aug 7, 202447.7748.1047.6047.7347.500.28%5,955
Aug 6, 202447.6547.9847.5547.5947.36-0.90%10,285
Aug 5, 202447.7148.1247.7148.0247.79-0.01%6,693
Aug 2, 202448.0148.1047.8748.0247.80-0.57%6,585
Aug 1, 202448.3848.4747.9648.3048.07-0.17%40,948
Jul 31, 202448.3048.5248.2348.3848.150.12%16,908
Jul 30, 202448.3448.3448.1048.3248.090.11%7,445
Jul 29, 202448.4348.4348.1148.2748.04-0.30%12,280
Jul 26, 202448.4448.4448.1048.4148.180.10%43,158
Jul 25, 202447.9148.3947.7848.3648.130.44%7,741
Jul 24, 202448.4448.4448.0348.1547.92-0.90%4,280
Jul 23, 202448.4148.6648.3248.5948.35-0.30%8,239
Jul 22, 202448.6748.9348.6548.7348.50-0.01%9,956
Jul 19, 202449.1449.1548.4948.7448.51-0.96%5,714
Jul 18, 202449.3149.4549.1349.2148.98-0.34%7,189
Jul 17, 202449.2149.5849.2149.3849.14-0.41%12,208
Jul 16, 202449.2749.5949.2749.5849.35-0.31%4,907
Jul 15, 202449.5049.9149.3449.7449.500.18%9,139