First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
48.00
+0.31 (0.66%)
At close: Sep 10, 2025, 4:00 PM
48.00
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 48.13 | 48.14 | 47.91 | 47.99 | - | 0.65% | 2,196 |
| Sep 9, 2025 | 47.75 | 47.85 | 47.55 | 47.68 | 47.68 | -0.08% | 5,739 |
| Sep 8, 2025 | 47.89 | 48.02 | 47.67 | 47.72 | 47.72 | -0.05% | 8,735 |
| Sep 5, 2025 | 47.74 | 47.89 | 47.53 | 47.75 | 47.75 | -0.26% | 22,366 |
| Sep 4, 2025 | 48.02 | 48.02 | 47.79 | 47.87 | 47.87 | 0.02% | 10,093 |
| Sep 3, 2025 | 47.88 | 47.98 | 47.67 | 47.86 | 47.86 | -0.23% | 12,762 |
| Sep 2, 2025 | 47.99 | 48.08 | 47.81 | 47.97 | 47.97 | 0.78% | 19,039 |
| Aug 29, 2025 | 47.65 | 47.81 | 47.43 | 47.60 | 47.60 | -0.73% | 7,924 |
| Aug 28, 2025 | 47.82 | 48.15 | 47.67 | 47.95 | 47.95 | 0.04% | 15,295 |
| Aug 27, 2025 | 47.69 | 48.06 | 47.67 | 47.93 | 47.93 | 0.39% | 11,347 |
| Aug 26, 2025 | 47.88 | 48.00 | 47.57 | 47.75 | 47.75 | -0.48% | 12,281 |
| Aug 25, 2025 | 48.02 | 48.09 | 47.81 | 47.98 | 47.98 | -0.40% | 14,994 |
| Aug 22, 2025 | 47.55 | 48.20 | 47.38 | 48.17 | 48.17 | 1.50% | 29,738 |
| Aug 21, 2025 | 47.31 | 47.55 | 47.27 | 47.46 | 47.46 | 0.22% | 7,376 |
| Aug 20, 2025 | 47.32 | 47.55 | 47.15 | 47.35 | 47.35 | -0.08% | 20,437 |
| Aug 19, 2025 | 47.35 | 47.55 | 47.31 | 47.39 | 47.39 | 0.03% | 16,605 |
| Aug 18, 2025 | 47.30 | 47.56 | 47.09 | 47.38 | 47.38 | -0.04% | 18,158 |
| Aug 15, 2025 | 47.19 | 47.47 | 47.04 | 47.40 | 47.40 | 0.50% | 11,651 |
| Aug 14, 2025 | 47.02 | 47.26 | 46.93 | 47.16 | 47.16 | -0.10% | 14,574 |
| Aug 13, 2025 | 47.40 | 47.40 | 46.98 | 47.21 | 47.21 | 0.02% | 32,742 |
| Aug 12, 2025 | 47.15 | 47.37 | 47.02 | 47.20 | 47.20 | 0.87% | 8,200 |
| Aug 11, 2025 | 46.90 | 46.95 | 46.66 | 46.79 | 46.79 | -0.33% | 14,960 |
| Aug 8, 2025 | 47.10 | 47.11 | 46.80 | 46.94 | 46.94 | 0.21% | 9,548 |
| Aug 7, 2025 | 46.96 | 46.96 | 46.54 | 46.84 | 46.84 | 0.43% | 10,515 |
| Aug 6, 2025 | 46.81 | 48.94 | 46.64 | 46.64 | 46.64 | 0.15% | 18,107 |
| Aug 5, 2025 | 46.49 | 46.69 | 46.31 | 46.57 | 46.57 | 0.62% | 10,015 |
| Aug 4, 2025 | 46.13 | 46.42 | 46.02 | 46.28 | 46.28 | 0.69% | 17,102 |
| Aug 1, 2025 | 46.22 | 46.22 | 45.82 | 45.97 | 45.97 | -0.47% | 7,389 |
| Jul 31, 2025 | 46.56 | 46.70 | 46.12 | 46.19 | 46.19 | -0.79% | 13,833 |
| Jul 30, 2025 | 46.71 | 47.99 | 46.00 | 46.55 | 46.55 | -0.53% | 16,716 |
| Jul 29, 2025 | 46.41 | 46.81 | 46.41 | 46.80 | 46.80 | 0.71% | 19,525 |
| Jul 28, 2025 | 46.60 | 46.60 | 46.34 | 46.48 | 46.48 | -0.31% | 19,677 |
| Jul 25, 2025 | 46.57 | 46.74 | 46.43 | 46.62 | 46.62 | 0.34% | 17,631 |
| Jul 24, 2025 | 45.02 | 46.80 | 45.02 | 46.46 | 46.46 | -0.77% | 26,470 |
| Jul 23, 2025 | 46.28 | 48.10 | 46.28 | 46.82 | 46.82 | 1.36% | 12,746 |
| Jul 22, 2025 | 46.11 | 46.32 | 45.94 | 46.20 | 46.20 | -0.06% | 22,380 |
| Jul 21, 2025 | 45.95 | 46.36 | 45.94 | 46.23 | 46.23 | 1.39% | 47,032 |
| Jul 18, 2025 | 45.83 | 46.03 | 45.51 | 45.59 | 45.59 | -0.76% | 19,393 |
| Jul 17, 2025 | 45.53 | 46.02 | 45.48 | 45.94 | 45.94 | 0.57% | 37,846 |
| Jul 16, 2025 | 45.38 | 45.72 | 45.38 | 45.68 | 45.68 | 0.14% | 8,409 |
| Jul 15, 2025 | 45.79 | 45.89 | 45.44 | 45.62 | 45.62 | -0.36% | 19,851 |
| Jul 14, 2025 | 45.63 | 45.89 | 45.63 | 45.78 | 45.78 | -0.53% | 9,471 |
| Jul 11, 2025 | 45.65 | 46.17 | 45.64 | 46.02 | 46.02 | 0.97% | 9,330 |
| Jul 10, 2025 | 45.74 | 45.74 | 45.37 | 45.58 | 45.58 | -0.66% | 11,402 |
| Jul 9, 2025 | 46.04 | 46.17 | 45.80 | 45.88 | 45.88 | 0.03% | 12,386 |
| Jul 8, 2025 | 45.46 | 45.95 | 45.46 | 45.87 | 45.87 | 1.03% | 15,202 |
| Jul 7, 2025 | 45.33 | 45.61 | 45.08 | 45.40 | 45.40 | 0.48% | 15,456 |
| Jul 3, 2025 | 45.11 | 45.30 | 45.05 | 45.19 | 45.19 | -0.12% | 9,192 |
| Jul 2, 2025 | 45.20 | 45.59 | 45.13 | 45.24 | 45.24 | 0.08% | 16,123 |
| Jul 1, 2025 | 45.48 | 45.48 | 45.10 | 45.21 | 45.21 | -0.01% | 10,799 |