First Trust Indxx Critical Metals ETF (FMTL)

FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.38	37.38	36.94	37.02	37.02	0.38%	7,226
Apr 15, 2026	36.92	37.32	36.88	36.88	36.88	-0.99%	5,878
Apr 14, 2026	37.33	37.33	37.12	37.25	37.25	1.34%	4,317
Apr 13, 2026	36.34	36.76	36.34	36.76	36.76	-0.36%	1,130
Apr 10, 2026	36.83	37.00	36.34	36.89	36.89	2.10%	17,610
Apr 9, 2026	36.22	36.36	35.84	36.13	36.13	-0.22%	5,131
Apr 8, 2026	36.29	36.29	35.72	36.21	36.21	5.60%	6,099
Apr 7, 2026	34.15	34.29	33.73	34.29	34.29	0.05%	5,212
Apr 6, 2026	34.22	34.50	34.04	34.27	34.27	-0.14%	17,724
Apr 2, 2026	33.05	34.39	33.05	34.32	34.32	-0.85%	2,279
Apr 1, 2026	34.07	34.69	34.07	34.61	34.61	3.37%	6,567
Mar 31, 2026	32.95	33.55	32.77	33.48	33.48	5.56%	41,231
Mar 30, 2026	32.33	32.33	31.72	31.72	31.72	-0.32%	1,667
Mar 27, 2026	31.39	32.08	31.39	31.82	31.82	1.89%	3,176
Mar 26, 2026	31.73	32.19	31.23	31.23	31.23	-4.19%	7,237
Mar 25, 2026	32.84	32.84	32.55	32.60	32.60	2.34%	4,103
Mar 24, 2026	30.98	31.85	30.98	31.85	31.85	0.92%	3,884
Mar 23, 2026	31.24	31.75	31.24	31.56	31.56	4.60%	3,640
Mar 20, 2026	31.32	31.32	30.08	30.17	30.17	-3.79%	10,987
Mar 19, 2026	30.55	31.58	30.23	31.36	31.36	-3.54%	9,431
Mar 18, 2026	32.92	32.92	32.49	32.51	32.51	-3.87%	5,416
Mar 17, 2026	33.52	34.01	33.52	33.82	33.82	0.48%	11,444
Mar 16, 2026	33.18	33.80	33.18	33.66	33.66	2.75%	18,984
Mar 13, 2026	34.18	34.18	32.76	32.76	32.76	-5.04%	7,205
Mar 12, 2026	35.01	35.01	34.30	34.50	34.50	-2.38%	4,327
Mar 11, 2026	35.12	35.34	35.02	35.34	35.34	-0.25%	1,773
Mar 10, 2026	35.42	35.68	35.14	35.43	35.43	2.57%	6,119
Mar 9, 2026	33.14	34.72	32.94	34.54	34.54	1.56%	4,186
Mar 6, 2026	34.27	34.55	34.01	34.01	34.01	-2.83%	3,008
Mar 5, 2026	35.50	35.80	34.71	35.00	35.00	-4.79%	7,106
Mar 4, 2026	36.41	36.76	36.35	36.76	36.76	1.94%	4,720
Mar 3, 2026	35.50	36.54	35.00	36.06	36.06	-6.26%	6,675
Mar 2, 2026	38.36	38.74	38.22	38.47	38.47	-0.65%	8,670
Feb 27, 2026	38.68	38.73	38.48	38.72	38.72	0.83%	7,414
Feb 26, 2026	37.66	38.40	37.46	38.40	38.40	-1.29%	7,795
Feb 25, 2026	38.64	39.01	38.62	38.90	38.90	2.94%	19,178
Feb 24, 2026	36.64	37.91	36.64	37.79	37.79	1.40%	9,243
Feb 23, 2026	37.01	37.29	36.79	37.27	37.27	1.86%	31,572
Feb 20, 2026	35.78	36.59	35.78	36.59	36.59	1.87%	9,015
Feb 19, 2026	35.08	35.93	35.08	35.92	35.92	0.14%	7,562
Feb 18, 2026	35.74	36.08	35.66	35.87	35.87	2.28%	14,089
Feb 17, 2026	34.30	35.15	34.23	35.07	35.07	-2.50%	16,992
Feb 13, 2026	35.32	36.02	35.23	35.97	35.97	1.01%	3,900
Feb 12, 2026	36.60	36.72	35.54	35.61	35.61	-2.72%	14,416
Feb 11, 2026	36.46	36.66	35.93	36.61	36.61	2.45%	5,959
Feb 10, 2026	35.69	35.76	35.57	35.73	35.73	0.04%	3,118
Feb 9, 2026	35.45	35.81	35.44	35.72	35.72	4.31%	5,525
Feb 6, 2026	34.04	34.24	34.04	34.24	34.24	3.43%	4,118
Feb 5, 2026	34.06	34.06	33.04	33.11	33.11	-5.23%	5,924
Feb 4, 2026	35.91	35.92	34.37	34.94	34.94	-2.60%	6,560

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.