Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.96
+0.06 (0.36%)
Jan 17, 2025, 4:00 PM EST - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202516.9616.9616.9616.9616.960.36%65
Jan 16, 202516.7516.9416.7516.9016.900.33%6,572
Jan 15, 202516.6516.8616.0016.8416.840.32%2,199
Jan 14, 202516.7416.8416.7416.7916.79-0.18%2,104
Jan 13, 202516.8116.8516.7716.8216.82-0.20%3,310
Jan 10, 202516.8216.8616.8216.8616.86-0.21%121
Jan 8, 202516.9216.9615.6016.8916.89-0.88%9,994
Jan 7, 202517.0017.0417.0017.0417.04-0.41%1,014
Jan 6, 202516.9917.1116.9917.1117.110.35%4,687
Jan 3, 202517.8117.8116.8917.0517.050.24%3,267
Jan 2, 202516.9917.0316.9917.0117.01-0.18%856
Dec 31, 202417.0517.0516.9417.0417.040.41%1,732
Dec 30, 202416.6017.1616.3716.9716.970.27%10,149
Dec 27, 202417.0117.0116.9316.9316.93-0.56%11,684
Dec 26, 202416.9317.0216.9317.0217.020.73%1,163
Dec 24, 202417.0117.0116.9016.9016.90-0.85%817
Dec 23, 202417.0617.0716.9817.0417.040.41%7,727
Dec 20, 202417.0217.0216.9716.9716.970.35%2,333
Dec 19, 202416.9617.0016.9116.9116.91-1.63%1,872
Dec 18, 202417.1817.1917.1817.1917.19-0.15%674
Dec 17, 202417.2217.2617.1717.2217.22-0.61%4,921
Dec 16, 202417.2617.3217.2317.3217.320.41%9,795
Dec 13, 202417.1917.3217.1817.2517.25-0.86%27,531
Dec 12, 202417.4617.4616.8417.4017.34-0.29%2,169
Dec 11, 202417.4417.4517.4017.4517.39-0.34%1,693
Dec 10, 202417.4017.5117.4017.5117.450.40%2,438
Dec 9, 202417.4517.4817.4417.4417.38-0.37%3,150
Dec 6, 202417.4917.5117.4517.5117.45-0.14%4,523
Dec 5, 202417.4917.5317.4517.5317.470.46%19,542
Dec 4, 202417.4217.4517.4217.4517.39-0.57%1,828
Dec 3, 202417.4717.5517.4717.5517.490.69%5,326
Dec 2, 202417.4117.4417.4117.4317.37-0.03%2,658
Nov 29, 202417.4717.4717.4417.4417.380.37%195
Nov 27, 202417.4117.4117.3417.3717.310.17%3,714
Nov 26, 202417.3217.3717.2817.3417.280.41%3,134
Nov 25, 202417.3717.3717.2717.2717.210.12%1,908
Nov 22, 202417.2017.2517.2017.2517.190.12%4,553
Nov 21, 202417.1917.2317.1917.2317.17-0.12%2,511
Nov 20, 202417.3217.3217.2317.2517.14-0.29%1,742
Nov 19, 202417.3017.3017.3017.3017.190.23%2
Nov 18, 202417.2517.2617.2117.2617.15-0.03%768
Nov 15, 202417.0917.2717.0917.2717.150.05%8,439
Nov 14, 202417.2617.3017.2117.2617.14-0.02%8,350
Nov 13, 202417.2917.2917.2617.2617.15-0.17%1,803
Nov 12, 202417.2417.2917.2017.2917.180.35%2,258
Nov 11, 202417.2417.2417.1817.2317.12-0.09%5,632
Nov 8, 202417.1817.2517.1817.2517.130.32%366
Nov 7, 202417.1917.1917.1917.1917.081.24%9
Nov 6, 202416.9816.9816.9816.9816.87-1.48%4
Nov 5, 202417.2717.2717.2317.2417.120.38%3,307
Nov 4, 202417.1917.2417.1717.1717.06-0.29%5,976
Nov 1, 202417.2217.2217.2217.2217.110.32%268
Oct 31, 202417.2117.2117.1117.1717.05-0.09%7,848
Oct 30, 202417.2417.2617.1817.1817.070.35%619
Oct 29, 202417.1217.1217.1217.1217.01-0.98%49
Oct 28, 202417.2517.2917.2117.2917.180.20%2,703
Oct 25, 202417.3617.3617.2617.2617.140.17%334
Oct 24, 202416.6417.2316.6417.2317.110.26%5,206
Oct 23, 202417.2217.2217.0017.1817.07-0.29%3,884
Oct 22, 202417.2517.3417.2317.2317.12-1.32%2,851
Oct 21, 202417.4617.4617.4617.4617.29-49
Oct 18, 202417.4617.4617.4617.4617.290.11%619
Oct 17, 202417.4417.4417.4417.4417.27-37
Oct 16, 202417.4117.4417.4117.4417.270.14%902
Oct 15, 202417.3717.4217.3717.4217.240.37%1,599
Oct 14, 202417.4117.4417.2917.3517.18-0.26%5,005
Oct 11, 202417.4517.4517.3717.4017.22-0.14%2,331
Oct 10, 202417.4217.4217.4217.4217.250.14%181
Oct 9, 202417.4017.4017.4017.4017.22-0.17%1
Oct 8, 202417.4917.4917.4317.4317.25-0.43%18,016
Oct 7, 202417.4917.5017.4917.5017.330.11%1,209
Oct 4, 202417.4817.4817.4817.4817.31-0.46%174
Oct 3, 202417.5317.5617.5117.5617.395.02%2,406
Oct 2, 202417.5317.5316.7216.7216.55-4.85%123
Oct 1, 202417.5717.5717.5517.5717.400.65%1,034
Sep 30, 202417.5017.5417.4517.4617.29-0.85%5,613
Sep 27, 202417.6117.6117.5117.6117.440.77%2,304
Sep 26, 202417.4817.4817.4817.4817.30-0.29%343
Sep 25, 202417.5317.5317.5317.5317.29-0.20%124
Sep 24, 202417.4517.5717.4517.5617.330.20%2,259
Sep 23, 202417.5817.5817.5317.5317.29-0.26%1,655
Sep 20, 202417.5717.5717.5717.5717.340.23%1,376
Sep 19, 202417.4617.6117.4617.5317.300.09%11,026
Sep 18, 202417.5617.5617.2017.5217.28-0.03%491
Sep 17, 202417.5717.5717.5017.5217.290.05%2,949
Sep 16, 202417.5117.5617.5117.5117.280.35%5,070
Sep 13, 202417.5017.5017.4517.4517.22-0.20%438
Sep 12, 202417.5417.5417.4917.4917.25-0.03%621
Sep 11, 202417.5317.5317.4917.4917.26-237
Sep 10, 202417.4317.5117.4217.4917.260.46%1,587
Sep 9, 202417.4017.4317.4017.4117.18-0.11%1,655
Sep 6, 202417.3917.4617.3817.4317.200.12%2,829
Sep 5, 202417.4317.4417.3417.4117.180.48%3,051
Sep 4, 202417.3117.3417.3117.3317.100.14%2,128
Sep 3, 202417.2817.3017.2817.3017.07-0.29%578
Aug 30, 202417.3917.3917.3517.3517.120.17%1,391
Aug 29, 202417.2717.3217.0317.3217.090.17%7,566
Aug 28, 202417.2817.3517.2817.2917.06-0.03%1,454
Aug 27, 202417.3017.3017.3017.3017.07-0.09%93
Aug 26, 202417.2717.3117.2617.3117.08-0.09%1,537