First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
48.45
+0.39 (0.81%)
Jan 21, 2026, 10:56 AM EST - Market open
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 47.78 | 48.37 | 47.78 | 48.06 | 48.06 | -1.11% | 31,297 |
| Jan 16, 2026 | 48.69 | 48.69 | 48.27 | 48.60 | 48.60 | -0.45% | 14,381 |
| Jan 15, 2026 | 48.53 | 48.91 | 48.53 | 48.82 | 48.82 | 0.12% | 19,629 |
| Jan 14, 2026 | 48.44 | 48.76 | 48.43 | 48.76 | 48.76 | 0.81% | 13,854 |
| Jan 13, 2026 | 48.78 | 48.78 | 48.32 | 48.37 | 48.37 | 0.19% | 18,025 |
| Jan 12, 2026 | 48.16 | 48.52 | 48.04 | 48.28 | 48.28 | 0.08% | 25,813 |
| Jan 9, 2026 | 47.99 | 48.24 | 47.86 | 48.24 | 48.24 | 1.24% | 20,337 |
| Jan 8, 2026 | 47.60 | 47.76 | 47.41 | 47.65 | 47.65 | 0.80% | 17,233 |
| Jan 7, 2026 | 47.41 | 47.55 | 47.25 | 47.27 | 47.27 | -0.78% | 15,883 |
| Jan 6, 2026 | 47.41 | 47.70 | 47.36 | 47.64 | 47.64 | -0.02% | 25,415 |
| Jan 5, 2026 | 47.60 | 47.65 | 47.37 | 47.65 | 47.65 | 0.44% | 21,306 |
| Jan 2, 2026 | 47.27 | 47.44 | 47.15 | 47.44 | 47.44 | 0.83% | 44,115 |
| Dec 31, 2025 | 47.15 | 47.15 | 46.77 | 47.05 | 47.05 | -0.04% | 74,651 |
| Dec 30, 2025 | 47.00 | 47.07 | 46.75 | 47.07 | 47.07 | 0.59% | 39,955 |
| Dec 29, 2025 | 46.58 | 46.79 | 46.42 | 46.79 | 46.79 | -0.15% | 14,101 |
| Dec 26, 2025 | 47.00 | 47.04 | 46.69 | 46.87 | 46.87 | 0.35% | 12,033 |
| Dec 24, 2025 | 46.74 | 46.75 | 46.59 | 46.70 | 46.70 | -0.53% | 7,219 |
| Dec 23, 2025 | 46.75 | 46.95 | 46.65 | 46.95 | 46.95 | 0.23% | 23,492 |
| Dec 22, 2025 | 46.68 | 46.95 | 46.68 | 46.84 | 46.84 | -0.11% | 27,346 |
| Dec 19, 2025 | 46.86 | 46.96 | 46.76 | 46.89 | 46.89 | 0.40% | 12,100 |
| Dec 18, 2025 | 46.73 | 46.84 | 46.49 | 46.70 | 46.70 | 0.20% | 22,317 |
| Dec 17, 2025 | 46.70 | 46.95 | 46.61 | 46.61 | 46.61 | -0.13% | 21,758 |
| Dec 16, 2025 | 46.85 | 46.85 | 46.52 | 46.67 | 46.67 | -4.22% | 40,089 |
| Dec 15, 2025 | 48.62 | 48.76 | 48.50 | 48.73 | 46.89 | 0.82% | 20,076 |
| Dec 12, 2025 | 48.70 | 48.70 | 48.15 | 48.33 | 46.51 | -0.88% | 20,344 |
| Dec 11, 2025 | 48.43 | 48.84 | 48.23 | 48.76 | 46.92 | 0.60% | 23,145 |
| Dec 10, 2025 | 48.29 | 48.47 | 48.07 | 48.47 | 46.64 | 0.10% | 18,302 |
| Dec 9, 2025 | 48.17 | 48.46 | 48.17 | 48.42 | 46.59 | -0.12% | 10,386 |
| Dec 8, 2025 | 48.17 | 48.48 | 48.17 | 48.48 | 46.65 | -0.40% | 24,335 |
| Dec 5, 2025 | 48.84 | 48.90 | 48.59 | 48.68 | 46.84 | -0.50% | 21,866 |
| Dec 4, 2025 | 48.70 | 48.92 | 48.59 | 48.92 | 47.08 | 0.51% | 27,779 |
| Dec 3, 2025 | 48.47 | 48.70 | 48.47 | 48.67 | 46.84 | -0.06% | 11,299 |
| Dec 2, 2025 | 48.61 | 48.71 | 48.50 | 48.70 | 46.86 | 0.15% | 55,391 |
| Dec 1, 2025 | 48.70 | 48.70 | 48.51 | 48.63 | 46.79 | -0.22% | 27,842 |
| Nov 28, 2025 | 48.91 | 48.91 | 48.66 | 48.73 | 46.89 | 0.17% | 8,754 |
| Nov 26, 2025 | 48.64 | 48.79 | 48.45 | 48.65 | 46.82 | 0.58% | 14,262 |
| Nov 25, 2025 | 48.64 | 48.70 | 48.22 | 48.37 | 46.55 | -0.24% | 13,236 |
| Nov 24, 2025 | 48.06 | 52.44 | 48.06 | 48.49 | 46.66 | 0.47% | 45,975 |
| Nov 21, 2025 | 48.29 | 48.41 | 47.98 | 48.26 | 46.44 | -0.42% | 60,990 |
| Nov 20, 2025 | 48.70 | 49.87 | 48.31 | 48.46 | 46.64 | -0.71% | 182,566 |
| Nov 19, 2025 | 48.66 | 48.88 | 48.44 | 48.81 | 46.97 | 0.60% | 16,277 |
| Nov 18, 2025 | 48.28 | 48.70 | 48.05 | 48.52 | 46.69 | 0.09% | 15,472 |
| Nov 17, 2025 | 48.36 | 48.72 | 48.35 | 48.48 | 46.65 | -0.42% | 15,818 |
| Nov 14, 2025 | 48.43 | 48.88 | 48.38 | 48.68 | 46.85 | -0.34% | 16,237 |
| Nov 13, 2025 | 49.13 | 49.24 | 48.69 | 48.85 | 47.00 | -0.59% | 23,465 |
| Nov 12, 2025 | 49.39 | 49.39 | 49.00 | 49.14 | 47.28 | -0.02% | 13,947 |
| Nov 11, 2025 | 49.08 | 49.47 | 48.90 | 49.14 | 47.29 | 0.24% | 16,568 |
| Nov 10, 2025 | 48.50 | 49.08 | 48.50 | 49.03 | 47.18 | 1.17% | 13,781 |
| Nov 7, 2025 | 48.24 | 48.56 | 48.14 | 48.46 | 46.63 | 0.28% | 23,746 |
| Nov 6, 2025 | 48.38 | 48.51 | 48.12 | 48.33 | 46.50 | 0.11% | 14,262 |