First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
49.26
+0.47 (0.96%)
Oct 8, 2025, 9:30 AM EDT - Market open
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 49.06 | 49.16 | 48.79 | 48.79 | 48.79 | -0.70% | 14,906 |
| Oct 6, 2025 | 48.65 | 49.31 | 48.65 | 49.14 | 49.14 | 0.44% | 26,602 |
| Oct 3, 2025 | 48.53 | 49.23 | 48.53 | 48.92 | 48.92 | 0.95% | 21,173 |
| Oct 2, 2025 | 48.52 | 48.71 | 48.16 | 48.46 | 48.46 | -0.63% | 22,226 |
| Oct 1, 2025 | 48.51 | 49.13 | 48.51 | 48.77 | 48.77 | 0.13% | 21,759 |
| Sep 30, 2025 | 48.38 | 48.82 | 48.35 | 48.70 | 48.70 | 0.50% | 14,182 |
| Sep 29, 2025 | 48.68 | 48.68 | 48.29 | 48.46 | 48.46 | -0.21% | 21,905 |
| Sep 26, 2025 | 48.06 | 48.68 | 48.06 | 48.56 | 48.56 | 1.06% | 7,765 |
| Sep 25, 2025 | 47.98 | 48.21 | 47.90 | 48.06 | 48.06 | -1.04% | 9,611 |
| Sep 24, 2025 | 48.47 | 48.73 | 48.37 | 48.56 | 48.29 | -0.04% | 17,545 |
| Sep 23, 2025 | 48.95 | 48.95 | 48.42 | 48.58 | 48.31 | -0.34% | 12,628 |
| Sep 22, 2025 | 48.49 | 48.76 | 48.28 | 48.75 | 48.47 | 0.90% | 13,478 |
| Sep 19, 2025 | 48.26 | 48.36 | 48.07 | 48.31 | 48.04 | 0.32% | 9,477 |
| Sep 18, 2025 | 47.84 | 48.42 | 47.84 | 48.15 | 47.88 | 0.33% | 11,734 |
| Sep 17, 2025 | 47.41 | 48.11 | 47.39 | 48.00 | 47.73 | -0.21% | 16,492 |
| Sep 16, 2025 | 48.09 | 48.27 | 48.04 | 48.10 | 47.83 | -0.81% | 11,745 |
| Sep 15, 2025 | 48.19 | 48.51 | 48.00 | 48.49 | 48.22 | 0.89% | 9,053 |
| Sep 12, 2025 | 48.10 | 48.27 | 47.94 | 48.06 | 47.79 | -0.24% | 8,803 |
| Sep 11, 2025 | 47.87 | 48.19 | 47.87 | 48.18 | 47.91 | 0.38% | 12,147 |
| Sep 10, 2025 | 48.13 | 48.14 | 47.85 | 48.00 | 47.73 | 0.66% | 7,336 |
| Sep 9, 2025 | 47.75 | 47.85 | 47.55 | 47.68 | 47.42 | -0.08% | 5,739 |
| Sep 8, 2025 | 47.89 | 48.02 | 47.67 | 47.72 | 47.45 | -0.05% | 8,735 |
| Sep 5, 2025 | 47.74 | 47.89 | 47.53 | 47.75 | 47.48 | -0.26% | 22,366 |
| Sep 4, 2025 | 48.02 | 48.02 | 47.79 | 47.87 | 47.60 | 0.02% | 10,093 |
| Sep 3, 2025 | 47.88 | 47.98 | 47.67 | 47.86 | 47.59 | -0.23% | 12,762 |
| Sep 2, 2025 | 47.99 | 48.08 | 47.81 | 47.97 | 47.70 | 0.78% | 19,039 |
| Aug 29, 2025 | 47.65 | 47.81 | 47.43 | 47.60 | 47.34 | -0.73% | 7,924 |
| Aug 28, 2025 | 47.82 | 48.15 | 47.67 | 47.95 | 47.68 | 0.04% | 15,295 |
| Aug 27, 2025 | 47.69 | 48.06 | 47.67 | 47.93 | 47.66 | 0.39% | 11,347 |
| Aug 26, 2025 | 47.88 | 48.00 | 47.57 | 47.75 | 47.48 | -0.48% | 12,281 |
| Aug 25, 2025 | 48.02 | 48.09 | 47.81 | 47.98 | 47.71 | -0.40% | 14,994 |
| Aug 22, 2025 | 47.55 | 48.20 | 47.38 | 48.17 | 47.90 | 1.50% | 29,738 |
| Aug 21, 2025 | 47.31 | 47.55 | 47.27 | 47.46 | 47.19 | 0.22% | 7,376 |
| Aug 20, 2025 | 47.32 | 47.55 | 47.15 | 47.35 | 47.09 | -0.08% | 20,437 |
| Aug 19, 2025 | 47.35 | 47.55 | 47.31 | 47.39 | 47.13 | 0.03% | 16,605 |
| Aug 18, 2025 | 47.30 | 47.56 | 47.09 | 47.38 | 47.11 | -0.04% | 18,158 |
| Aug 15, 2025 | 47.19 | 47.47 | 47.04 | 47.40 | 47.13 | 0.50% | 11,651 |
| Aug 14, 2025 | 47.02 | 47.26 | 46.93 | 47.16 | 46.89 | -0.10% | 14,574 |
| Aug 13, 2025 | 47.40 | 47.40 | 46.98 | 47.21 | 46.94 | 0.02% | 32,742 |
| Aug 12, 2025 | 47.15 | 47.37 | 47.02 | 47.20 | 46.93 | 0.87% | 8,200 |
| Aug 11, 2025 | 46.90 | 46.95 | 46.66 | 46.79 | 46.53 | -0.33% | 14,960 |
| Aug 8, 2025 | 47.10 | 47.11 | 46.80 | 46.94 | 46.68 | 0.21% | 9,548 |
| Aug 7, 2025 | 46.96 | 46.96 | 46.54 | 46.84 | 46.58 | 0.43% | 10,515 |
| Aug 6, 2025 | 46.81 | 48.94 | 46.64 | 46.64 | 46.38 | 0.15% | 18,107 |
| Aug 5, 2025 | 46.49 | 46.69 | 46.31 | 46.57 | 46.31 | 0.62% | 10,015 |
| Aug 4, 2025 | 46.13 | 46.42 | 46.02 | 46.28 | 46.02 | 0.69% | 17,102 |
| Aug 1, 2025 | 46.22 | 46.22 | 45.82 | 45.97 | 45.71 | -0.47% | 7,389 |
| Jul 31, 2025 | 46.56 | 46.70 | 46.12 | 46.19 | 45.93 | -0.79% | 13,833 |
| Jul 30, 2025 | 46.71 | 47.99 | 46.00 | 46.55 | 46.29 | -0.53% | 16,716 |
| Jul 29, 2025 | 46.41 | 46.81 | 46.41 | 46.80 | 46.54 | 0.71% | 19,525 |