First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.04
+0.02 (0.09%)
Nov 28, 2025, 4:00 PM EST - Market closed
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.09% | 181 |
| Nov 26, 2025 | 17.04 | 17.04 | 17.00 | 17.02 | 17.02 | 0.15% | 559 |
| Nov 25, 2025 | 17.04 | 17.04 | 17.00 | 17.00 | 17.00 | -0.06% | 1,096 |
| Nov 24, 2025 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | 0.09% | 3,586 |
| Nov 21, 2025 | 16.98 | 17.04 | 16.96 | 16.99 | 16.99 | -0.44% | 2,630 |
| Nov 20, 2025 | 17.09 | 17.09 | 17.06 | 17.07 | 17.01 | -0.09% | 222 |
| Nov 19, 2025 | 17.06 | 17.08 | 17.06 | 17.08 | 17.02 | -0.09% | 4,620 |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | 0.03% | 2,929 |
| Nov 17, 2025 | 17.08 | 17.09 | 17.08 | 17.09 | 17.03 | - | 3,011 |
| Nov 14, 2025 | 17.11 | 17.11 | 17.09 | 17.09 | 17.03 | - | 815 |
| Nov 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.03 | -0.06% | 39 |
| Nov 12, 2025 | 17.09 | 17.11 | 17.08 | 17.10 | 17.04 | -0.12% | 1,414 |
| Nov 11, 2025 | 17.12 | 17.15 | 17.12 | 17.12 | 17.06 | 0.18% | 3,766 |
| Nov 10, 2025 | 17.08 | 17.14 | 17.08 | 17.09 | 17.03 | - | 6,461 |
| Nov 7, 2025 | 17.13 | 17.13 | 17.09 | 17.09 | 17.03 | -0.12% | 2,532 |
| Nov 6, 2025 | 17.12 | 17.12 | 17.11 | 17.11 | 17.05 | 0.26% | 256 |
| Nov 5, 2025 | 17.10 | 17.10 | 17.07 | 17.07 | 17.01 | -0.18% | 2,250 |
| Nov 4, 2025 | 17.12 | 17.14 | 17.10 | 17.10 | 17.04 | 0.03% | 1,714 |
| Nov 3, 2025 | 17.08 | 17.16 | 17.06 | 17.09 | 17.03 | 0.03% | 7,701 |
| Oct 31, 2025 | 17.16 | 17.19 | 17.09 | 17.09 | 17.03 | 0.03% | 5,995 |
| Oct 30, 2025 | 17.09 | 17.59 | 17.00 | 17.08 | 17.02 | -0.15% | 7,306 |
| Oct 29, 2025 | 17.14 | 17.18 | 17.11 | 17.11 | 17.05 | -0.18% | 276 |
| Oct 28, 2025 | 17.12 | 17.29 | 17.12 | 17.14 | 17.08 | 0.03% | 8,036 |
| Oct 27, 2025 | 17.14 | 17.22 | 17.05 | 17.13 | 17.07 | - | 5,271 |
| Oct 24, 2025 | 17.13 | 17.24 | 17.13 | 17.13 | 17.07 | 0.06% | 2,375 |
| Oct 23, 2025 | 17.13 | 17.13 | 17.08 | 17.12 | 17.06 | -0.09% | 1,627 |
| Oct 22, 2025 | 17.12 | 17.19 | 17.12 | 17.14 | 17.08 | 0.15% | 627 |
| Oct 21, 2025 | 17.18 | 17.19 | 17.03 | 17.11 | 17.05 | -0.41% | 10,890 |
| Oct 20, 2025 | 17.24 | 17.25 | 17.18 | 17.18 | 17.06 | 0.26% | 1,934 |
| Oct 17, 2025 | 17.22 | 17.24 | 17.14 | 17.14 | 17.02 | 0.09% | 9,678 |
| Oct 16, 2025 | 17.13 | 17.20 | 17.05 | 17.12 | 17.01 | 0.26% | 12,128 |
| Oct 15, 2025 | 16.99 | 17.08 | 16.99 | 17.08 | 16.96 | 0.06% | 4,156 |
| Oct 14, 2025 | 17.15 | 17.15 | 17.07 | 17.07 | 16.95 | 0.12% | 241 |
| Oct 13, 2025 | 17.03 | 17.13 | 16.93 | 17.05 | 16.93 | 0.09% | 1,996 |
| Oct 10, 2025 | 17.11 | 17.12 | 16.94 | 17.03 | 16.92 | 0.24% | 25,491 |
| Oct 9, 2025 | 16.97 | 17.08 | 16.97 | 16.99 | 16.88 | 0.11% | 5,846 |
| Oct 8, 2025 | 16.88 | 17.03 | 16.87 | 16.97 | 16.86 | 0.17% | 1,702 |
| Oct 7, 2025 | 16.85 | 17.03 | 16.85 | 16.94 | 16.83 | 0.01% | 2,399 |
| Oct 6, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.83 | 0.03% | 61 |
| Oct 3, 2025 | 16.94 | 17.00 | 16.85 | 16.94 | 16.82 | 0.03% | 2,872 |
| Oct 2, 2025 | 16.80 | 16.93 | 16.80 | 16.93 | 16.82 | -0.21% | 18,123 |
| Oct 1, 2025 | 16.95 | 16.97 | 16.67 | 16.97 | 16.85 | 0.24% | 12,586 |
| Sep 30, 2025 | 16.94 | 16.99 | 16.70 | 16.93 | 16.81 | -0.03% | 11,067 |
| Sep 29, 2025 | 16.84 | 16.97 | 16.84 | 16.93 | 16.82 | 0.21% | 1,268 |
| Sep 26, 2025 | 16.94 | 16.96 | 16.90 | 16.90 | 16.78 | 0.02% | 1,195 |
| Sep 25, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.78 | -0.54% | 74 |
| Sep 24, 2025 | 16.98 | 17.04 | 16.98 | 16.98 | 16.81 | -0.10% | 1,466 |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | -0.21% | 130 |
| Sep 22, 2025 | 17.03 | 17.04 | 17.03 | 17.04 | 16.86 | 0.24% | 30,028 |
| Sep 19, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 16.82 | -0.06% | 2,202 |