First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
46.15
-0.02 (-0.03%)
Mar 28, 2025, 3:53 PM EDT - Market closed
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 48.13 | 48.31 | 48.13 | 48.23 | 47.97 | -0.07% | 10,781 |
| Feb 11, 2025 | 48.17 | 48.26 | 47.94 | 48.26 | 48.01 | -0.06% | 26,330 |
| Feb 10, 2025 | 47.73 | 48.36 | 47.73 | 48.29 | 48.04 | 1.23% | 42,484 |
| Feb 7, 2025 | 47.45 | 47.79 | 47.45 | 47.71 | 47.46 | 0.20% | 14,398 |
| Feb 6, 2025 | 47.79 | 47.81 | 47.31 | 47.61 | 47.36 | -0.36% | 28,020 |
| Feb 5, 2025 | 47.47 | 47.78 | 47.41 | 47.78 | 47.53 | - | 26,666 |
| Feb 4, 2025 | 48.15 | 48.15 | 47.56 | 47.78 | 47.53 | -0.79% | 9,940 |
| Feb 3, 2025 | 48.35 | 48.49 | 48.00 | 48.16 | 47.91 | -0.41% | 14,089 |
| Jan 31, 2025 | 48.33 | 48.46 | 48.06 | 48.36 | 48.11 | 0.25% | 14,595 |
| Jan 30, 2025 | 48.16 | 48.29 | 47.96 | 48.24 | 47.99 | 0.06% | 17,843 |
| Jan 29, 2025 | 48.11 | 48.35 | 47.90 | 48.21 | 47.96 | -0.10% | 16,558 |
| Jan 28, 2025 | 48.01 | 48.26 | 47.94 | 48.26 | 48.01 | 0.73% | 14,659 |
| Jan 27, 2025 | 47.59 | 47.93 | 47.59 | 47.91 | 47.66 | -0.17% | 19,912 |
| Jan 24, 2025 | 47.86 | 48.17 | 47.75 | 47.99 | 47.74 | 0.23% | 37,431 |
| Jan 23, 2025 | 47.86 | 48.00 | 47.67 | 47.88 | 47.63 | -0.21% | 16,116 |
| Jan 22, 2025 | 47.69 | 48.20 | 47.69 | 47.98 | 47.73 | 0.57% | 57,651 |
| Jan 21, 2025 | 48.04 | 48.04 | 47.65 | 47.71 | 47.46 | -0.81% | 12,920 |
| Jan 17, 2025 | 48.19 | 48.25 | 47.88 | 48.10 | 47.85 | 0.52% | 12,222 |
| Jan 16, 2025 | 47.86 | 47.89 | 47.62 | 47.85 | 47.60 | -0.37% | 10,179 |