Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.86
+0.18 (1.08%)
At close: Mar 28, 2025, 4:00 PM
16.74
-0.12 (-0.74%)
After-hours: Mar 28, 2025, 4:27 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.7916.8616.7416.8616.861.08%16,336
Mar 27, 202516.7416.7416.6816.6816.68-0.66%325
Mar 26, 202516.7916.7916.7916.7916.73-1.06%3
Mar 25, 202517.0217.0216.9716.9716.91-0.24%242
Mar 24, 202517.3317.3316.9817.0116.95-0.23%974
Mar 21, 202517.0517.0517.0517.0516.990.12%6
Mar 20, 202517.0017.0417.0017.0316.970.35%3,268
Mar 19, 202516.9716.9716.9716.9716.91-0.53%7
Mar 18, 202516.9617.0616.9517.0617.000.29%2,212
Mar 17, 202517.0517.0516.9617.0116.95-2,982
Mar 14, 202516.9617.0116.9617.0116.95-0.12%307
Mar 13, 202517.0117.0317.0117.0316.97-0.12%2,519
Mar 12, 202517.0017.0817.0017.0516.99-0.06%987
Mar 11, 202517.0717.1117.0617.0617.00-0.47%4,872
Mar 10, 202517.1317.1817.0917.1417.080.12%4,670
Mar 7, 202517.1317.3017.0817.1217.060.23%1,098
Mar 6, 202517.2917.2916.8217.0817.02-0.70%2,490
Mar 5, 202517.2617.2617.0817.2017.140.17%322
Mar 4, 202517.2617.8517.1717.1717.11-0.87%2,169
Mar 3, 202517.1917.3217.1617.3217.260.12%2,610
Feb 28, 202517.2917.3017.2917.3017.240.12%264
Feb 27, 202517.1717.2817.1717.2817.220.17%446
Feb 26, 202517.2417.2517.2417.2517.190.16%500
Feb 25, 202517.1717.2217.1717.2217.160.43%137
Feb 24, 202517.1117.2017.1117.1517.09-0.03%1,651
Feb 21, 202517.2017.2017.1617.1617.10-0.03%297
Feb 20, 202517.0917.1717.0917.1617.040.18%1,861
Feb 19, 202517.1717.1817.1317.1317.010.23%10,087
Feb 18, 202517.1417.1517.0817.0916.97-0.18%1,206
Feb 14, 202517.1717.1717.1017.1217.000.47%324
Feb 13, 202517.1017.1117.0417.0416.93-0.23%2,997
Feb 12, 202517.1517.1516.9817.0816.96-0.52%26,548
Feb 11, 202518.9118.9117.1417.1717.05-0.12%2,785
Feb 10, 202517.2117.2117.1917.1917.07-0.06%7,548
Feb 7, 202517.2017.2017.2017.2017.080.29%839
Feb 6, 202517.1517.1517.1517.1517.03-0.52%2
Feb 5, 202517.2117.2417.1617.2417.121.08%1,857
Feb 4, 202517.0217.0616.6717.0616.94-0.04%6,171
Feb 3, 202517.0517.0617.0317.0616.95-0.29%2,833
Jan 31, 202517.1017.1117.0317.1116.990.82%4,470
Jan 30, 202516.9517.0816.9516.9716.86-0.03%11,998
Jan 29, 202516.9616.9816.9416.9816.86-0.32%8,354
Jan 28, 202516.9517.0916.9517.0316.92-0.18%2,543
Jan 27, 202517.0717.7817.0617.0616.950.83%8,832
Jan 24, 202516.9416.9416.8916.9216.810.15%3,330
Jan 23, 202516.7917.1016.2516.9016.78-0.44%10,992
Jan 22, 202517.0217.0516.5016.9716.86-0.12%16,828
Jan 21, 202516.9416.9916.9416.9916.820.18%2,208
Jan 17, 202516.9616.9616.9616.9616.790.36%65
Jan 16, 202516.7516.9416.7516.9016.730.33%6,572