Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.91
+0.02 (0.09%)
At close: Apr 6, 2026, 4:00 PM EDT
16.83
-0.08 (-0.47%)
After-hours: Apr 6, 2026, 4:15 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202616.9217.0016.8316.9116.910.09%7,737
Apr 2, 202616.9417.1316.8916.9016.900.24%19,192
Apr 1, 202616.8616.8616.8616.8616.860.48%744
Mar 31, 202616.8816.8916.7716.7816.77-13,220
Mar 30, 202616.8316.8316.7816.7816.780.12%1,169
Mar 27, 202616.8516.8516.6416.7616.76-0.42%27,809
Mar 26, 202616.8616.8916.7616.8316.83-0.71%6,289
Mar 25, 202617.0617.0616.9116.9516.89-0.09%715
Mar 24, 202617.0017.0716.8916.9616.90-0.67%4,631
Mar 23, 202617.0017.0817.0017.0817.01-0.03%5,487
Mar 20, 202617.1017.1217.0217.0817.02-0.90%3,262
Mar 19, 202617.3517.3517.2317.2417.17-0.38%562
Mar 18, 202617.3017.3117.2917.3017.24-902
Mar 17, 202617.2917.3017.2917.3017.240.23%3,123
Mar 16, 202617.3017.4017.2017.2617.20-0.05%4,420
Mar 13, 202617.1517.4217.0917.2717.211.08%14,297
Mar 12, 202617.1617.1617.0917.0917.02-0.29%158
Mar 11, 202617.2117.2117.1417.1417.07-0.20%229
Mar 10, 202617.1717.2217.1717.1717.11-0.12%5,318
Mar 9, 202617.2117.2317.1917.1917.130.06%3,363
Mar 6, 202617.1517.1817.1517.1817.12-0.03%3,708
Mar 5, 202617.1117.2317.1117.1917.12-0.12%2,230
Mar 4, 202617.1717.2117.1717.2117.140.03%399
Mar 3, 202617.2517.2517.1717.2017.14-0.41%12,141
Mar 2, 202617.3417.3417.2717.2717.21-0.49%745
Feb 27, 202617.4017.4017.3317.3617.290.14%1,739
Feb 26, 202617.3717.3717.3317.3317.27-0.14%1,658
Feb 25, 202617.3517.3617.3517.3617.290.39%2,397
Feb 24, 202617.2417.3517.2417.2917.230.19%3,090
Feb 23, 202617.2817.3117.2417.2617.190.17%9,530
Feb 20, 202617.2717.2717.2217.2317.16-0.27%1,208
Feb 19, 202617.3217.3317.2717.2717.150.03%2,988
Feb 18, 202617.3117.3117.2717.2717.140.01%2,881
Feb 17, 202617.2617.3217.2617.2617.140.17%5,741
Feb 13, 202617.2917.3517.2417.2417.110.12%10,549
Feb 12, 202617.1617.2817.1617.2217.090.26%14,432
Feb 11, 202617.1717.1717.1717.1717.05-0.31%105
Feb 10, 202617.1617.2417.1617.2217.100.31%4,587
Feb 9, 202617.2117.2217.1717.1717.050.11%2,638
Feb 6, 202617.2017.2017.1517.1517.030.01%3,199
Feb 5, 202617.1717.2117.1517.1517.030.20%2,574
Feb 4, 202617.1417.1517.0617.1216.990.09%1,452
Feb 3, 202617.1617.2617.1017.1016.980.08%8,519
Feb 2, 202617.1317.1417.0917.0916.97-0.05%1,276
Jan 30, 202617.0717.1017.0717.1016.980.38%1,234
Jan 29, 202617.1217.1217.0317.0316.91-0.06%512
Jan 28, 202617.0417.3017.0317.0416.920.06%10,513
Jan 27, 202616.9817.0316.9717.0316.910.02%235
Jan 26, 202617.0417.0917.0217.0316.91-0.01%1,895
Jan 23, 202616.9517.0716.9517.0316.910.17%9,515