First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
52.04
-0.27 (-0.52%)
At close: Sep 17, 2026, 4:00 PM EDT
52.45
+0.41 (0.79%)
After-hours: Sep 17, 2026, 8:00 PM EDT
FMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 52.01 | 52.54 | 52.01 | 52.04 | 52.04 | -0.52% | 60,071 |
| Sep 16, 2026 | 52.12 | 52.37 | 52.00 | 52.31 | 52.31 | 0.28% | 15,352 |
| Sep 15, 2026 | 51.83 | 52.30 | 51.83 | 52.17 | 52.17 | 0.68% | 18,589 |
| Sep 14, 2026 | 51.97 | 52.02 | 51.73 | 51.81 | 51.81 | -0.91% | 19,898 |
| Sep 11, 2026 | 51.63 | 52.29 | 51.63 | 52.29 | 52.29 | 0.98% | 173,945 |
| Sep 10, 2026 | 51.67 | 51.90 | 51.46 | 51.78 | 51.78 | 0.55% | 15,297 |
| Sep 9, 2026 | 51.08 | 51.53 | 51.03 | 51.50 | 51.50 | 0.71% | 21,261 |
| Sep 8, 2026 | 51.34 | 51.34 | 51.02 | 51.14 | 51.14 | 0.08% | 15,436 |
| Sep 4, 2026 | 50.80 | 51.16 | 50.80 | 51.10 | 51.10 | 0.54% | 11,450 |
| Sep 3, 2026 | 50.61 | 51.01 | 50.61 | 50.82 | 50.82 | -0.19% | 17,373 |
| Sep 2, 2026 | 50.79 | 50.96 | 50.79 | 50.92 | 50.92 | 0.53% | 23,394 |
| Sep 1, 2026 | 50.81 | 50.93 | 50.59 | 50.65 | 50.65 | 0.12% | 34,703 |
| Aug 31, 2026 | 50.97 | 50.97 | 50.39 | 50.59 | 50.59 | 0.42% | 23,348 |
| Aug 28, 2026 | 50.31 | 50.50 | 50.20 | 50.38 | 50.38 | -0.06% | 19,790 |
| Aug 27, 2026 | 50.21 | 50.44 | 50.02 | 50.41 | 50.41 | 0.36% | 37,244 |
| Aug 26, 2026 | 50.45 | 50.51 | 50.21 | 50.23 | 50.23 | -0.67% | 28,857 |
| Aug 25, 2026 | 50.16 | 50.57 | 50.16 | 50.57 | 50.57 | 0.55% | 28,241 |
| Aug 24, 2026 | 50.27 | 50.85 | 50.18 | 50.29 | 50.29 | -0.84% | 102,618 |
| Aug 21, 2026 | 50.78 | 50.82 | 50.57 | 50.72 | 50.72 | 0.44% | 27,755 |
| Aug 20, 2026 | 50.40 | 50.53 | 50.27 | 50.50 | 50.50 | 0.32% | 7,624 |
| Aug 19, 2026 | 50.54 | 50.54 | 50.29 | 50.34 | 50.34 | -1.12% | 32,329 |
| Aug 18, 2026 | 50.76 | 50.91 | 50.71 | 50.91 | 50.91 | -0.02% | 8,400 |
| Aug 17, 2026 | 50.88 | 51.07 | 50.69 | 50.92 | 50.92 | 0.37% | 17,461 |
| Aug 14, 2026 | 50.65 | 50.79 | 50.53 | 50.73 | 50.73 | 0.21% | 14,407 |
| Aug 13, 2026 | 50.50 | 50.86 | 50.50 | 50.63 | 50.63 | -0.33% | 38,000 |
| Aug 12, 2026 | 50.61 | 50.87 | 50.53 | 50.80 | 50.80 | 0.34% | 15,057 |
| Aug 11, 2026 | 50.72 | 50.77 | 50.49 | 50.63 | 50.63 | 0.02% | 12,826 |
| Aug 10, 2026 | 50.39 | 50.87 | 50.39 | 50.62 | 50.62 | 0.97% | 39,207 |
| Aug 7, 2026 | 50.25 | 50.33 | 49.98 | 50.14 | 50.14 | 0.05% | 15,586 |
| Aug 6, 2026 | 50.13 | 50.57 | 50.11 | 50.11 | 50.11 | 0.15% | 56,369 |
| Aug 5, 2026 | 49.96 | 50.08 | 49.78 | 50.04 | 50.04 | 0.23% | 23,302 |
| Aug 4, 2026 | 49.80 | 49.95 | 49.43 | 49.92 | 49.92 | 0.36% | 65,829 |
| Aug 3, 2026 | 49.85 | 49.93 | 49.61 | 49.74 | 49.74 | -0.90% | 75,707 |
| Jul 31, 2026 | 50.06 | 50.28 | 49.80 | 50.19 | 50.19 | 0.30% | 11,121 |
| Jul 30, 2026 | 49.88 | 50.04 | 49.71 | 50.04 | 50.04 | -0.02% | 15,829 |
| Jul 29, 2026 | 50.02 | 50.18 | 49.74 | 50.05 | 50.05 | -0.10% | 17,722 |
| Jul 28, 2026 | 50.01 | 50.10 | 49.78 | 50.10 | 50.10 | -0.50% | 130,173 |
| Jul 27, 2026 | 50.58 | 50.61 | 49.96 | 50.35 | 50.35 | -0.10% | 21,133 |
| Jul 24, 2026 | 50.18 | 50.43 | 50.12 | 50.40 | 50.40 | 0.02% | 20,381 |
| Jul 23, 2026 | 50.55 | 50.55 | 50.10 | 50.39 | 50.39 | 0.40% | 43,626 |
| Jul 22, 2026 | 50.20 | 50.57 | 50.19 | 50.19 | 50.19 | -0.48% | 15,403 |
| Jul 21, 2026 | 50.31 | 50.45 | 50.07 | 50.43 | 50.43 | 0.58% | 34,990 |
| Jul 20, 2026 | 50.14 | 50.14 | 49.79 | 50.14 | 50.14 | 0.44% | 14,477 |
| Jul 17, 2026 | 49.85 | 50.02 | 49.72 | 49.92 | 49.92 | -0.56% | 18,867 |
| Jul 16, 2026 | 49.90 | 50.25 | 49.90 | 50.20 | 50.20 | 0.04% | 20,265 |
| Jul 15, 2026 | 50.17 | 50.27 | 49.93 | 50.18 | 50.18 | -0.38% | 16,873 |
| Jul 14, 2026 | 50.20 | 51.48 | 49.48 | 50.37 | 50.37 | -0.02% | 25,992 |
| Jul 13, 2026 | 49.94 | 50.80 | 49.94 | 50.38 | 50.38 | 0.92% | 12,799 |
| Jul 10, 2026 | 50.12 | 50.12 | 49.83 | 49.92 | 49.92 | -0.20% | 13,273 |
| Jul 9, 2026 | 50.27 | 50.32 | 50.02 | 50.02 | 50.02 | 0.10% | 12,889 |