First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.10
0.00 (0.00%)
Feb 3, 2026, 4:00 PM EST - Market open
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 17.16 | 17.26 | 17.10 | 17.10 | 17.10 | 0.08% | 8,519 |
| Feb 2, 2026 | 17.13 | 17.14 | 17.09 | 17.09 | 17.09 | -0.05% | 1,276 |
| Jan 30, 2026 | 17.07 | 17.10 | 17.07 | 17.10 | 17.10 | 0.38% | 1,234 |
| Jan 29, 2026 | 17.12 | 17.12 | 17.03 | 17.03 | 17.03 | -0.06% | 512 |
| Jan 28, 2026 | 17.04 | 17.30 | 17.03 | 17.04 | 17.04 | 0.06% | 10,513 |
| Jan 27, 2026 | 16.98 | 17.03 | 16.97 | 17.03 | 17.03 | 0.02% | 235 |
| Jan 26, 2026 | 17.04 | 17.09 | 17.02 | 17.03 | 17.03 | -0.01% | 1,895 |
| Jan 23, 2026 | 16.95 | 17.07 | 16.95 | 17.03 | 17.03 | 0.17% | 9,515 |
| Jan 22, 2026 | 17.00 | 17.05 | 16.94 | 17.00 | 17.00 | -0.01% | 1,146 |
| Jan 21, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 17.00 | -0.38% | 377 |
| Jan 20, 2026 | 17.17 | 17.17 | 17.02 | 17.07 | 17.00 | -0.44% | 17,306 |
| Jan 16, 2026 | 17.17 | 17.17 | 17.14 | 17.14 | 17.08 | -0.06% | 2,166 |
| Jan 15, 2026 | 17.14 | 17.16 | 17.14 | 17.15 | 17.09 | 0.18% | 2,811 |
| Jan 14, 2026 | 17.13 | 17.13 | 17.12 | 17.12 | 17.06 | 0.06% | 2,027 |
| Jan 13, 2026 | 17.15 | 17.15 | 17.08 | 17.11 | 17.05 | 0.03% | 1,911 |
| Jan 12, 2026 | 17.08 | 17.11 | 17.07 | 17.11 | 17.04 | - | 327 |
| Jan 9, 2026 | 17.18 | 17.18 | 17.07 | 17.11 | 17.04 | 0.03% | 15,222 |
| Jan 8, 2026 | 17.09 | 17.12 | 17.08 | 17.10 | 17.04 | 0.12% | 4,642 |
| Jan 7, 2026 | 17.08 | 17.08 | 17.01 | 17.08 | 17.02 | 0.26% | 8,163 |
| Jan 6, 2026 | 17.01 | 17.04 | 17.00 | 17.04 | 16.98 | 0.11% | 18,030 |
| Jan 5, 2026 | 17.05 | 17.05 | 17.00 | 17.02 | 16.96 | - | 3,821 |
| Jan 2, 2026 | 17.03 | 17.03 | 17.02 | 17.02 | 16.96 | 0.12% | 741 |
| Dec 31, 2025 | 16.99 | 17.00 | 16.96 | 17.00 | 16.94 | 0.01% | 5,323 |
| Dec 30, 2025 | 17.00 | 17.01 | 16.98 | 17.00 | 16.94 | -0.02% | 4,634 |
| Dec 29, 2025 | 16.99 | 17.00 | 16.97 | 17.00 | 16.94 | 0.11% | 5,026 |
| Dec 26, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.92 | 0.06% | 14 |
| Dec 24, 2025 | 16.96 | 16.97 | 16.96 | 16.97 | 16.91 | -0.02% | 3,345 |
| Dec 23, 2025 | 16.99 | 17.03 | 16.97 | 16.97 | 16.91 | 0.02% | 5,980 |
| Dec 22, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.91 | -0.02% | 25 |
| Dec 19, 2025 | 16.97 | 16.99 | 16.96 | 16.97 | 16.91 | 0.14% | 12,154 |
| Dec 18, 2025 | 16.95 | 16.96 | 16.95 | 16.95 | 16.89 | -0.02% | 708 |
| Dec 17, 2025 | 16.97 | 16.97 | 16.96 | 16.96 | 16.90 | -0.06% | 1,187 |
| Dec 16, 2025 | 16.93 | 16.98 | 16.93 | 16.97 | 16.91 | 0.24% | 8,896 |
| Dec 15, 2025 | 16.92 | 16.93 | 16.92 | 16.93 | 16.87 | -0.09% | 2,377 |
| Dec 12, 2025 | 16.93 | 16.94 | 16.93 | 16.94 | 16.88 | -0.35% | 183 |
| Dec 11, 2025 | 16.98 | 17.00 | 16.96 | 17.00 | 16.88 | 0.32% | 5,357 |
| Dec 10, 2025 | 16.96 | 16.96 | 16.93 | 16.95 | 16.83 | -0.09% | 4,166 |
| Dec 9, 2025 | 16.95 | 16.96 | 16.95 | 16.96 | 16.84 | - | 252 |
| Dec 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.84 | -0.09% | 96 |
| Dec 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.86 | - | 99 |
| Dec 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.86 | 0.03% | 25 |
| Dec 3, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | 0.06% | 57 |
| Dec 2, 2025 | 16.96 | 16.96 | 16.95 | 16.96 | 16.84 | -0.09% | 1,595 |
| Dec 1, 2025 | 16.98 | 16.98 | 16.97 | 16.98 | 16.86 | -0.35% | 13,384 |
| Nov 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | 0.09% | 181 |
| Nov 26, 2025 | 17.04 | 17.04 | 17.00 | 17.02 | 16.90 | 0.15% | 559 |
| Nov 25, 2025 | 17.04 | 17.04 | 17.00 | 17.00 | 16.88 | -0.06% | 1,096 |
| Nov 24, 2025 | 17.00 | 17.01 | 17.00 | 17.01 | 16.89 | 0.09% | 3,586 |
| Nov 21, 2025 | 16.98 | 17.04 | 16.96 | 16.99 | 16.87 | -0.44% | 2,630 |
| Nov 20, 2025 | 17.09 | 17.09 | 17.06 | 17.07 | 16.89 | -0.09% | 222 |