Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.08
-0.03 (-0.15%)
At close: Oct 30, 2025, 4:00 PM EDT
17.08
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.0917.5917.0017.0817.08-0.15%7,306
Oct 29, 202517.1417.1817.1117.1117.11-0.18%276
Oct 28, 202517.1217.2917.1217.1417.140.03%8,036
Oct 27, 202517.1417.2217.0517.1317.13-5,271
Oct 24, 202517.1317.2417.1317.1317.130.06%2,375
Oct 23, 202517.1317.1317.0817.1217.12-0.09%1,627
Oct 22, 202517.1217.1917.1217.1417.140.15%627
Oct 21, 202517.1817.1917.0317.1117.11-0.41%10,890
Oct 20, 202517.2417.2517.1817.1817.120.26%1,934
Oct 17, 202517.2217.2417.1417.1417.080.09%9,678
Oct 16, 202517.1317.2017.0517.1217.060.26%12,128
Oct 15, 202516.9917.0816.9917.0817.020.06%4,156
Oct 14, 202517.1517.1517.0717.0717.010.12%241
Oct 13, 202517.0317.1316.9317.0516.990.09%1,996
Oct 10, 202517.1117.1216.9417.0316.970.24%25,491
Oct 9, 202516.9717.0816.9716.9916.930.11%5,846
Oct 8, 202516.8817.0316.8716.9716.910.17%1,702
Oct 7, 202516.8517.0316.8516.9416.890.01%2,399
Oct 6, 202516.9416.9416.9416.9416.880.03%61
Oct 3, 202516.9417.0016.8516.9416.880.03%2,872
Oct 2, 202516.8016.9316.8016.9316.87-0.21%18,123
Oct 1, 202516.9516.9716.6716.9716.910.24%12,586
Sep 30, 202516.9416.9916.7016.9316.87-0.03%11,067
Sep 29, 202516.8416.9716.8416.9316.870.21%1,268
Sep 26, 202516.9416.9616.9016.9016.840.02%1,195
Sep 25, 202516.8916.8916.8916.8916.84-0.54%74
Sep 24, 202516.9817.0416.9816.9816.87-0.10%1,466
Sep 23, 202517.0017.0017.0017.0016.89-0.21%130
Sep 22, 202517.0317.0417.0317.0416.920.24%30,028
Sep 19, 202517.0517.0517.0017.0016.88-0.06%2,202
Sep 18, 202516.9417.0116.6117.0116.89-0.21%16,233
Sep 17, 202516.9717.0416.9617.0416.930.24%2,456
Sep 16, 202517.7617.7617.0017.0016.890.12%1,259
Sep 15, 202516.9816.9816.9816.9816.870.03%55
Sep 12, 202517.0417.0416.9816.9816.860.06%1,070
Sep 11, 202517.0117.0216.9716.9716.850.47%1,020
Sep 10, 202516.8016.9116.8016.8916.770.39%1,809
Sep 9, 202516.8216.8216.8216.8216.710.21%105
Sep 8, 202516.8016.8616.7116.7916.670.69%1,710
Sep 5, 202516.6616.6916.6316.6716.560.73%1,080
Sep 4, 202516.5016.5516.4716.5516.440.33%800
Sep 3, 202516.3816.5316.3816.5016.380.52%1,990
Sep 2, 202516.5116.5116.4116.4116.30-0.73%1,690
Aug 29, 202516.5416.5616.5016.5316.420.12%1,656
Aug 28, 202516.3616.6416.3616.5116.400.24%3,478
Aug 27, 202516.4616.5616.4416.4716.36-0.87%3,768
Aug 26, 202516.5416.6816.4616.6216.500.67%12,172
Aug 25, 202516.3216.5216.3216.5016.390.39%1,395
Aug 22, 202516.4116.7816.4116.4416.330.34%16,926
Aug 21, 202516.4116.4116.3016.3916.28-0.49%758