First Trust Indxx Critical Metals ETF (FMTL)
NYSEARCA: FMTL · Real-Time Price · USD
35.74
-0.38 (-1.04%)
At close: Sep 18, 2026, 4:00 PM EDT
35.57
-0.17 (-0.48%)
After-hours: Sep 18, 2026, 8:00 PM EDT
FMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.19 | 36.19 | 35.57 | 35.74 | 35.74 | -1.05% | 1,642 |
| Sep 17, 2026 | 36.30 | 36.30 | 36.12 | 36.12 | 36.12 | 2.45% | 590 |
| Sep 16, 2026 | 35.83 | 35.92 | 35.26 | 35.26 | 35.26 | -0.84% | 4,621 |
| Sep 15, 2026 | 35.63 | 35.63 | 35.43 | 35.56 | 35.56 | -1.01% | 7,387 |
| Sep 14, 2026 | 35.54 | 36.10 | 35.54 | 35.92 | 35.92 | -2.80% | 2,529 |
| Sep 11, 2026 | 37.08 | 37.22 | 36.65 | 36.96 | 36.96 | 0.27% | 2,702 |
| Sep 10, 2026 | 36.92 | 36.92 | 36.86 | 36.86 | 36.86 | -4.58% | 1,236 |
| Sep 9, 2026 | 38.73 | 38.73 | 38.44 | 38.62 | 38.62 | 0.24% | 7,077 |
| Sep 8, 2026 | 38.91 | 39.02 | 38.53 | 38.53 | 38.53 | 1.86% | 4,912 |
| Sep 4, 2026 | 37.72 | 37.88 | 37.61 | 37.83 | 37.83 | -0.82% | 1,694 |
| Sep 3, 2026 | 38.44 | 38.44 | 38.14 | 38.14 | 38.14 | 2.03% | 2,322 |
| Sep 2, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.88% | 255 |
| Sep 1, 2026 | 37.49 | 37.49 | 37.04 | 37.05 | 37.05 | -2.90% | 10,042 |
| Aug 31, 2026 | 37.90 | 38.18 | 37.90 | 38.16 | 38.16 | -0.31% | 8,564 |
| Aug 28, 2026 | 38.70 | 38.82 | 38.28 | 38.28 | 38.28 | -2.17% | 5,416 |
| Aug 27, 2026 | 39.12 | 39.20 | 38.99 | 39.13 | 39.13 | 0.36% | 4,627 |
| Aug 26, 2026 | 39.40 | 39.50 | 38.87 | 38.99 | 38.99 | -1.24% | 16,166 |
| Aug 25, 2026 | 38.69 | 39.49 | 38.69 | 39.48 | 39.48 | 1.54% | 2,215 |
| Aug 24, 2026 | 39.10 | 39.10 | 38.72 | 38.88 | 38.88 | 0.55% | 10,373 |
| Aug 21, 2026 | 38.27 | 38.67 | 38.27 | 38.67 | 38.67 | 4.40% | 4,397 |
| Aug 20, 2026 | 36.55 | 37.12 | 36.54 | 37.04 | 37.04 | 1.07% | 2,783 |
| Aug 19, 2026 | 36.91 | 36.91 | 36.35 | 36.65 | 36.65 | 4.51% | 2,266 |
| Aug 18, 2026 | 35.63 | 35.74 | 35.07 | 35.07 | 35.07 | -2.29% | 5,174 |
| Aug 17, 2026 | 35.73 | 36.09 | 35.41 | 35.89 | 35.89 | 1.30% | 2,367 |
| Aug 14, 2026 | 35.40 | 35.73 | 35.21 | 35.43 | 35.43 | 0.42% | 6,373 |
| Aug 13, 2026 | 35.79 | 35.94 | 35.28 | 35.28 | 35.28 | -2.65% | 2,250 |
| Aug 12, 2026 | 36.35 | 36.35 | 36.24 | 36.24 | 36.24 | -0.03% | 1,252 |
| Aug 11, 2026 | 36.34 | 36.34 | 36.25 | 36.25 | 36.25 | 0.09% | 1,240 |
| Aug 10, 2026 | 35.94 | 36.39 | 35.85 | 36.22 | 36.22 | 0.48% | 6,319 |
| Aug 7, 2026 | 35.99 | 36.22 | 35.93 | 36.04 | 36.04 | 2.81% | 4,194 |
| Aug 6, 2026 | 35.65 | 35.65 | 34.99 | 35.06 | 35.06 | -0.73% | 4,978 |
| Aug 5, 2026 | 35.35 | 35.35 | 35.32 | 35.32 | 35.32 | 3.78% | 1,283 |
| Aug 4, 2026 | 32.90 | 34.26 | 32.90 | 34.03 | 34.03 | 3.84% | 3,966 |
| Aug 3, 2026 | 32.40 | 32.83 | 32.28 | 32.77 | 32.77 | 1.00% | 5,537 |
| Jul 31, 2026 | 32.21 | 32.45 | 32.21 | 32.45 | 32.45 | -1.16% | 825 |
| Jul 30, 2026 | 32.31 | 32.84 | 32.25 | 32.83 | 32.83 | 5.12% | 6,453 |
| Jul 29, 2026 | 31.05 | 31.56 | 30.75 | 31.23 | 31.23 | -0.92% | 5,126 |
| Jul 28, 2026 | 31.44 | 31.52 | 31.13 | 31.52 | 31.52 | -1.27% | 1,916 |
| Jul 27, 2026 | 32.27 | 32.27 | 31.70 | 31.93 | 31.93 | 0.08% | 4,558 |
| Jul 24, 2026 | 32.10 | 32.21 | 31.90 | 31.90 | 31.90 | -0.34% | 6,139 |
| Jul 23, 2026 | 32.23 | 32.32 | 32.01 | 32.01 | 32.01 | -1.37% | 1,357 |
| Jul 22, 2026 | 32.27 | 32.61 | 32.27 | 32.46 | 32.46 | 2.50% | 5,517 |
| Jul 21, 2026 | 31.30 | 31.69 | 31.30 | 31.67 | 31.67 | 4.27% | 2,214 |
| Jul 20, 2026 | 30.60 | 30.78 | 30.37 | 30.37 | 30.37 | -0.71% | 3,763 |
| Jul 17, 2026 | 30.54 | 30.92 | 30.49 | 30.59 | 30.59 | -1.57% | 4,283 |
| Jul 16, 2026 | 31.36 | 31.36 | 31.07 | 31.08 | 31.08 | -2.90% | 6,714 |
| Jul 15, 2026 | 32.17 | 32.17 | 31.90 | 32.00 | 32.00 | -0.77% | 4,918 |
| Jul 14, 2026 | 32.47 | 32.59 | 32.19 | 32.25 | 32.25 | 2.57% | 2,741 |
| Jul 13, 2026 | 31.76 | 31.79 | 31.36 | 31.44 | 31.44 | -2.23% | 1,677 |
| Jul 10, 2026 | 31.91 | 32.29 | 31.90 | 32.16 | 32.16 | 0.75% | 4,163 |