First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.49
-0.11 (-0.66%)
May 22, 2025, 4:00 PM - Market closed
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 16.49 | 16.54 | 16.49 | 16.49 | 16.49 | -0.66% | 9,422 |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% | 531 |
| May 20, 2025 | 16.56 | 16.61 | 16.56 | 16.61 | 16.55 | 0.36% | 3,672 |
| May 19, 2025 | 16.58 | 16.63 | 16.55 | 16.55 | 16.49 | -0.60% | 1,650 |
| May 16, 2025 | 16.65 | 16.65 | 16.62 | 16.65 | 16.59 | 0.60% | 8,205 |
| May 15, 2025 | 16.56 | 16.58 | 16.55 | 16.55 | 16.49 | -0.06% | 3,044 |
| May 14, 2025 | 16.58 | 16.64 | 16.54 | 16.56 | 16.50 | -0.06% | 2,081 |
| May 13, 2025 | 16.63 | 16.65 | 16.50 | 16.57 | 16.51 | 0.09% | 4,924 |
| May 12, 2025 | 16.41 | 16.62 | 16.41 | 16.56 | 16.50 | 0.03% | 2,185 |
| May 9, 2025 | 16.47 | 16.58 | 16.45 | 16.55 | 16.49 | 0.03% | 1,197 |
| May 8, 2025 | 16.47 | 16.55 | 16.47 | 16.55 | 16.49 | -0.06% | 713 |
| May 7, 2025 | 16.57 | 16.57 | 16.55 | 16.56 | 16.50 | 0.09% | 381 |
| May 6, 2025 | 16.44 | 16.63 | 16.44 | 16.54 | 16.48 | 0.03% | 1,703 |
| May 5, 2025 | 16.67 | 16.67 | 16.42 | 16.54 | 16.48 | -0.15% | 2,477 |
| May 2, 2025 | 16.70 | 17.35 | 16.56 | 16.56 | 16.50 | 0.49% | 996 |
| May 1, 2025 | 16.72 | 16.72 | 16.48 | 16.48 | 16.42 | -0.50% | 3,079 |
| Apr 30, 2025 | 16.68 | 16.69 | 16.53 | 16.56 | 16.50 | -0.29% | 1,622 |
| Apr 29, 2025 | 16.59 | 16.61 | 16.59 | 16.61 | 16.55 | 0.90% | 407 |
| Apr 28, 2025 | 16.57 | 16.59 | 16.46 | 16.46 | 16.41 | -0.53% | 1,480 |
| Apr 25, 2025 | 16.58 | 16.58 | 16.35 | 16.55 | 16.49 | 0.18% | 1,914 |
| Apr 24, 2025 | 16.55 | 16.55 | 16.30 | 16.52 | 16.46 | 0.43% | 1,274 |
| Apr 23, 2025 | 16.52 | 16.54 | 16.33 | 16.45 | 16.39 | 2.11% | 7,331 |
| Apr 22, 2025 | 16.42 | 16.42 | 16.11 | 16.11 | 16.05 | -0.43% | 5,280 |
| Apr 21, 2025 | 16.60 | 16.60 | 16.18 | 16.18 | 16.07 | -1.79% | 2,114 |
| Apr 17, 2025 | 16.49 | 16.66 | 16.27 | 16.48 | 16.36 | 0.21% | 25,357 |
| Apr 16, 2025 | 16.62 | 16.62 | 16.41 | 16.44 | 16.33 | -0.78% | 17,670 |
| Apr 15, 2025 | 16.56 | 16.59 | 16.15 | 16.57 | 16.45 | 0.24% | 11,441 |
| Apr 14, 2025 | 16.12 | 16.53 | 16.12 | 16.53 | 16.41 | 3.05% | 2,035 |
| Apr 11, 2025 | 16.21 | 16.27 | 15.93 | 16.04 | 15.93 | -3.49% | 2,457 |
| Apr 10, 2025 | 16.25 | 16.62 | 16.16 | 16.62 | 16.50 | 2.72% | 10,819 |
| Apr 9, 2025 | 16.06 | 16.18 | 15.94 | 16.18 | 16.07 | -1.88% | 5,602 |
| Apr 8, 2025 | 16.65 | 16.67 | 16.43 | 16.49 | 16.38 | -0.54% | 8,125 |
| Apr 7, 2025 | 16.78 | 16.95 | 16.58 | 16.58 | 16.46 | -3.49% | 1,214 |
| Apr 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | 0.35% | 67 |
| Apr 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.00 | 1.54% | 22 |
| Apr 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.74 | -0.77% | 12 |
| Apr 1, 2025 | 16.97 | 16.99 | 16.93 | 16.99 | 16.87 | 0.41% | 903 |
| Mar 31, 2025 | 16.84 | 16.92 | 16.84 | 16.92 | 16.80 | 0.36% | 695 |
| Mar 28, 2025 | 16.79 | 16.86 | 16.74 | 16.86 | 16.74 | 1.08% | 16,336 |
| Mar 27, 2025 | 16.74 | 16.74 | 16.68 | 16.68 | 16.56 | -0.66% | 325 |
| Mar 26, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | -1.06% | 3 |
| Mar 25, 2025 | 17.02 | 17.02 | 16.97 | 16.97 | 16.79 | -0.24% | 242 |
| Mar 24, 2025 | 17.33 | 17.33 | 16.98 | 17.01 | 16.83 | -0.23% | 974 |
| Mar 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.87 | 0.12% | 6 |
| Mar 20, 2025 | 17.00 | 17.04 | 17.00 | 17.03 | 16.85 | 0.35% | 3,268 |
| Mar 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.79 | -0.53% | 7 |
| Mar 18, 2025 | 16.96 | 17.06 | 16.95 | 17.06 | 16.88 | 0.29% | 2,212 |
| Mar 17, 2025 | 17.05 | 17.05 | 16.96 | 17.01 | 16.83 | - | 2,982 |
| Mar 14, 2025 | 16.96 | 17.01 | 16.96 | 17.01 | 16.83 | -0.12% | 307 |
| Mar 13, 2025 | 17.01 | 17.03 | 17.01 | 17.03 | 16.85 | -0.12% | 2,519 |