Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.35
-0.04 (-0.27%)
At close: Jul 18, 2025, 4:00 PM
16.35
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.2916.4316.2816.3516.35-0.27%4,895
Jul 17, 202516.4016.4816.4016.4016.40-0.10%2,197
Jul 16, 202516.5016.5016.3816.4116.41-0.14%3,656
Jul 15, 202516.5516.5516.4016.4416.44-0.30%1,579
Jul 14, 202516.4916.5616.4116.4916.49-3,452
Jul 11, 202516.5716.5816.4916.4916.49-0.30%2,945
Jul 10, 202516.5416.5416.5416.5416.540.09%64
Jul 9, 202516.6016.6116.4516.5216.520.09%4,272
Jul 8, 202516.5916.5916.5116.5116.51-0.18%763
Jul 7, 202516.6116.6416.5316.5416.54-0.24%17,360
Jul 3, 202516.5816.5816.5816.5816.580.06%904
Jul 2, 202516.5716.5716.5716.5716.57-1,779
Jul 1, 202516.5616.5816.5616.5716.57-0.03%3,971
Jun 30, 202516.5117.0016.5116.5716.570.42%25,545
Jun 27, 202516.5616.5616.5016.5016.50-1,276
Jun 26, 202516.5516.5516.4516.5016.50-0.36%389
Jun 25, 202516.5816.6016.5316.5616.500.09%3,889
Jun 24, 202516.6016.6016.4016.5516.49-0.12%7,421
Jun 23, 202516.6216.6216.5216.5716.51-0.21%675
Jun 20, 202517.0917.0916.4816.6016.540.42%4,194
Jun 18, 202516.6016.6016.4616.5316.47-0.21%1,629
Jun 17, 202516.5816.6316.5616.5716.510.09%6,740
Jun 16, 202516.5016.5816.5016.5516.49-8,742
Jun 13, 202516.6016.6016.5516.5516.49-0.06%2,015
Jun 12, 202516.5916.6016.5216.5616.500.42%3,494
Jun 11, 202516.5516.5516.4916.4916.430.12%1,103
Jun 10, 202516.5216.5416.4716.4716.41-16,373
Jun 9, 202517.2417.2416.4216.4716.410.06%9,706
Jun 6, 202516.4716.5116.4216.4616.40-0.36%5,038
Jun 5, 202516.5416.7616.4816.5216.460.12%9,071
Jun 4, 202516.5716.5716.5016.5016.440.18%1,173
Jun 3, 202516.5116.5116.4716.4716.41-0.12%5,458
Jun 2, 202516.4916.4916.4316.4916.43-0.18%230
May 30, 202516.5716.6116.4916.5216.46-0.24%9,261
May 29, 202516.6016.6116.5516.5616.500.03%3,151
May 28, 202517.0417.0416.5516.5616.50-1.16%1,345
May 27, 202516.7517.0016.7516.7516.690.06%219
May 23, 202516.5317.0116.5316.7416.681.52%19,396
May 22, 202516.4916.5416.4916.4916.43-0.66%9,422
May 21, 202516.6016.6016.6016.6016.54-0.06%531
May 20, 202516.5616.6116.5616.6116.500.36%3,672
May 19, 202516.5816.6316.5516.5516.44-0.60%1,650
May 16, 202516.6516.6516.6216.6516.540.60%8,205
May 15, 202516.5616.5816.5516.5516.44-0.06%3,044
May 14, 202516.5816.6416.5416.5616.45-0.06%2,081
May 13, 202516.6316.6516.5016.5716.460.09%4,924
May 12, 202516.4116.6216.4116.5616.440.03%2,185
May 9, 202516.4716.5816.4516.5516.440.03%1,197
May 8, 202516.4716.5516.4716.5516.43-0.06%713
May 7, 202516.5716.5716.5516.5616.440.09%381