First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.29
+0.03 (0.17%)
Mar 17, 2026, 11:25 AM EDT - Market open
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 17.30 | 17.40 | 17.20 | 17.26 | 17.26 | -0.05% | 4,420 |
| Mar 13, 2026 | 17.15 | 17.42 | 17.09 | 17.27 | 17.27 | 1.08% | 14,297 |
| Mar 12, 2026 | 17.16 | 17.16 | 17.09 | 17.09 | 17.09 | -0.29% | 158 |
| Mar 11, 2026 | 17.21 | 17.21 | 17.14 | 17.14 | 17.14 | -0.20% | 229 |
| Mar 10, 2026 | 17.17 | 17.22 | 17.17 | 17.17 | 17.17 | -0.12% | 5,318 |
| Mar 9, 2026 | 17.21 | 17.23 | 17.19 | 17.19 | 17.19 | 0.06% | 3,363 |
| Mar 6, 2026 | 17.15 | 17.18 | 17.15 | 17.18 | 17.18 | -0.03% | 3,708 |
| Mar 5, 2026 | 17.11 | 17.23 | 17.11 | 17.19 | 17.19 | -0.12% | 2,230 |
| Mar 4, 2026 | 17.17 | 17.21 | 17.17 | 17.21 | 17.21 | 0.03% | 399 |
| Mar 3, 2026 | 17.25 | 17.25 | 17.17 | 17.20 | 17.20 | -0.41% | 12,141 |
| Mar 2, 2026 | 17.34 | 17.34 | 17.27 | 17.27 | 17.27 | -0.49% | 745 |
| Feb 27, 2026 | 17.40 | 17.40 | 17.33 | 17.36 | 17.36 | 0.14% | 1,739 |
| Feb 26, 2026 | 17.37 | 17.37 | 17.33 | 17.33 | 17.33 | -0.14% | 1,658 |
| Feb 25, 2026 | 17.35 | 17.36 | 17.35 | 17.36 | 17.36 | 0.39% | 2,397 |
| Feb 24, 2026 | 17.24 | 17.35 | 17.24 | 17.29 | 17.29 | 0.19% | 3,090 |
| Feb 23, 2026 | 17.28 | 17.31 | 17.24 | 17.26 | 17.25 | 0.17% | 9,530 |
| Feb 20, 2026 | 17.27 | 17.27 | 17.22 | 17.23 | 17.23 | -0.27% | 1,208 |
| Feb 19, 2026 | 17.32 | 17.33 | 17.27 | 17.27 | 17.21 | 0.03% | 2,988 |
| Feb 18, 2026 | 17.31 | 17.31 | 17.27 | 17.27 | 17.21 | 0.01% | 2,881 |
| Feb 17, 2026 | 17.26 | 17.32 | 17.26 | 17.26 | 17.20 | 0.17% | 5,741 |
| Feb 13, 2026 | 17.29 | 17.35 | 17.24 | 17.24 | 17.18 | 0.12% | 10,549 |
| Feb 12, 2026 | 17.16 | 17.28 | 17.16 | 17.22 | 17.15 | 0.26% | 14,432 |
| Feb 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.11 | -0.31% | 105 |
| Feb 10, 2026 | 17.16 | 17.24 | 17.16 | 17.22 | 17.16 | 0.31% | 4,587 |
| Feb 9, 2026 | 17.21 | 17.22 | 17.17 | 17.17 | 17.11 | 0.11% | 2,638 |
| Feb 6, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.09 | 0.01% | 3,199 |
| Feb 5, 2026 | 17.17 | 17.21 | 17.15 | 17.15 | 17.09 | 0.20% | 2,574 |
| Feb 4, 2026 | 17.14 | 17.15 | 17.06 | 17.12 | 17.06 | 0.09% | 1,452 |
| Feb 3, 2026 | 17.16 | 17.26 | 17.10 | 17.10 | 17.04 | 0.08% | 8,519 |
| Feb 2, 2026 | 17.13 | 17.14 | 17.09 | 17.09 | 17.03 | -0.05% | 1,276 |
| Jan 30, 2026 | 17.07 | 17.10 | 17.07 | 17.10 | 17.04 | 0.38% | 1,234 |
| Jan 29, 2026 | 17.12 | 17.12 | 17.03 | 17.03 | 16.97 | -0.06% | 512 |
| Jan 28, 2026 | 17.04 | 17.30 | 17.03 | 17.04 | 16.98 | 0.06% | 10,513 |
| Jan 27, 2026 | 16.98 | 17.03 | 16.97 | 17.03 | 16.97 | 0.02% | 235 |
| Jan 26, 2026 | 17.04 | 17.09 | 17.02 | 17.03 | 16.97 | -0.01% | 1,895 |
| Jan 23, 2026 | 16.95 | 17.07 | 16.95 | 17.03 | 16.97 | 0.17% | 9,515 |
| Jan 22, 2026 | 17.00 | 17.05 | 16.94 | 17.00 | 16.94 | -0.01% | 1,146 |
| Jan 21, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 16.94 | -0.38% | 377 |
| Jan 20, 2026 | 17.17 | 17.17 | 17.02 | 17.07 | 16.95 | -0.44% | 17,306 |
| Jan 16, 2026 | 17.17 | 17.17 | 17.14 | 17.14 | 17.02 | -0.06% | 2,166 |
| Jan 15, 2026 | 17.14 | 17.16 | 17.14 | 17.15 | 17.03 | 0.18% | 2,811 |
| Jan 14, 2026 | 17.13 | 17.13 | 17.12 | 17.12 | 17.00 | 0.06% | 2,027 |
| Jan 13, 2026 | 17.15 | 17.15 | 17.08 | 17.11 | 16.99 | 0.03% | 1,911 |
| Jan 12, 2026 | 17.08 | 17.11 | 17.07 | 17.11 | 16.99 | - | 327 |
| Jan 9, 2026 | 17.18 | 17.18 | 17.07 | 17.11 | 16.99 | 0.03% | 15,222 |
| Jan 8, 2026 | 17.09 | 17.12 | 17.08 | 17.10 | 16.98 | 0.12% | 4,642 |
| Jan 7, 2026 | 17.08 | 17.08 | 17.01 | 17.08 | 16.96 | 0.26% | 8,163 |
| Jan 6, 2026 | 17.01 | 17.04 | 17.00 | 17.04 | 16.92 | 0.11% | 18,030 |
| Jan 5, 2026 | 17.05 | 17.05 | 17.00 | 17.02 | 16.90 | - | 3,821 |
| Jan 2, 2026 | 17.03 | 17.03 | 17.02 | 17.02 | 16.90 | 0.12% | 741 |