Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.12
-0.06 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1917.1917.1217.1217.12-0.32%187
Apr 27, 202617.1417.1917.1417.1817.180.17%2,609
Apr 24, 202617.1317.2117.0817.1517.150.06%2,356
Apr 23, 202617.1417.2017.1017.1417.140.03%10,885
Apr 22, 202617.2017.2017.1317.1317.13-677
Apr 21, 202617.1117.1717.0817.1317.13-0.35%7,576
Apr 20, 202617.2317.2317.1917.1917.13-0.29%10,694
Apr 17, 202617.2417.2417.1517.2417.180.79%3,483
Apr 16, 202617.1217.1917.1017.1117.05-0.23%6,384
Apr 15, 202617.1217.1717.0417.1517.090.44%19,422
Apr 14, 202616.9817.2816.9817.0717.010.12%24,126
Apr 13, 202617.0517.0617.0417.0516.99-0.03%21,195
Apr 10, 202617.1317.1417.0617.0617.00-0.15%3,840
Apr 9, 202617.0917.3317.0417.0817.020.41%33,735
Apr 8, 202617.0417.0417.0117.0116.950.59%1,294
Apr 7, 202616.9016.9116.9016.9116.85-3,098
Apr 6, 202616.9217.0016.8316.9116.850.09%7,737
Apr 2, 202616.9417.1316.8916.9016.840.24%19,193
Apr 1, 202616.8616.8616.8616.8616.800.48%744
Mar 31, 202616.8816.8916.7716.7816.72-13,220
Mar 30, 202616.8316.8316.7816.7816.720.12%1,169
Mar 27, 202616.8516.8516.6416.7616.70-0.42%27,809
Mar 26, 202616.8616.8916.7616.8316.77-0.71%6,289
Mar 25, 202617.0617.0616.9116.9516.83-0.09%715
Mar 24, 202617.0017.0716.8916.9616.84-0.67%4,631
Mar 23, 202617.0017.0817.0017.0816.96-0.03%5,487
Mar 20, 202617.1017.1217.0217.0816.96-0.90%3,262
Mar 19, 202617.3517.3517.2317.2417.11-0.38%562
Mar 18, 202617.3017.3117.2917.3017.18-902
Mar 17, 202617.2917.3017.2917.3017.180.23%3,123
Mar 16, 202617.3017.4017.2017.2617.14-0.05%4,420
Mar 13, 202617.1517.4217.0917.2717.151.08%14,297
Mar 12, 202617.1617.1617.0917.0916.97-0.29%158
Mar 11, 202617.2117.2117.1417.1417.01-0.20%229
Mar 10, 202617.1717.2217.1717.1717.05-0.12%5,318
Mar 9, 202617.2117.2317.1917.1917.070.06%3,363
Mar 6, 202617.1517.1817.1517.1817.06-0.03%3,708
Mar 5, 202617.1117.2317.1117.1917.06-0.12%2,230
Mar 4, 202617.1717.2117.1717.2117.080.03%399
Mar 3, 202617.2517.2517.1717.2017.08-0.41%12,141
Mar 2, 202617.3417.3417.2717.2717.15-0.49%745
Feb 27, 202617.4017.4017.3317.3617.230.14%1,739
Feb 26, 202617.3717.3717.3317.3317.21-0.14%1,658
Feb 25, 202617.3517.3617.3517.3617.230.39%2,397
Feb 24, 202617.2417.3517.2417.2917.170.19%3,090
Feb 23, 202617.2817.3117.2417.2617.130.17%9,530
Feb 20, 202617.2717.2717.2217.2317.10-0.27%1,208
Feb 19, 202617.3217.3317.2717.2717.090.03%2,988
Feb 18, 202617.3117.3117.2717.2717.080.01%2,881
Feb 17, 202617.2617.3217.2617.2617.080.17%5,741