Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
15.88
-0.08 (-0.50%)
Oct 2, 2026, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.0616.1015.8515.8815.88-0.47%13,532
Oct 1, 202615.9415.9615.9415.9615.960.69%146
Sep 30, 202616.0416.0415.8515.8515.850.96%275
Sep 29, 202615.7015.7015.5715.7015.70-0.16%2,479
Sep 28, 202615.8515.8515.6615.7215.72-1.85%4,197
Sep 25, 202615.9816.1015.8416.0216.020.29%14,129
Sep 24, 202616.0016.0015.9415.9715.97-0.77%1,552
Sep 23, 202616.1316.1616.1316.1616.09-0.76%4,230
Sep 22, 202616.3516.3516.2816.2816.220.12%756
Sep 21, 202616.2416.2816.2416.2616.20-0.30%5,620
Sep 18, 202616.3516.3515.7916.3116.25-0.17%16,811
Sep 17, 202616.3516.4016.2816.3416.270.43%4,045
Sep 16, 202616.4016.4016.2116.2716.20-0.29%7,862
Sep 15, 202616.2916.3716.2616.3216.25-0.55%5,767
Sep 14, 202616.3416.4116.3416.4116.340.24%791
Sep 11, 202616.4016.4816.3316.3716.30-0.15%12,838
Sep 10, 202616.3816.4316.3616.3916.33-1.06%2,453
Sep 9, 202616.5716.5716.5716.5716.50-0.51%36
Sep 8, 202616.6116.6516.6116.6516.590.06%4,293
Sep 4, 202616.6616.6616.6416.6416.58-675
Sep 3, 202616.7116.7416.5716.6416.58-9,459
Sep 2, 202616.5816.6816.5616.6416.580.03%20,293
Sep 1, 202616.7416.7416.6416.6416.57-0.66%147
Aug 31, 202616.7516.7816.7416.7516.68-0.24%1,117
Aug 28, 202616.7916.7916.7916.7916.72-650
Aug 27, 202616.7416.8316.6916.7916.72-0.20%20,106
Aug 26, 202616.8216.8216.8216.8216.76-0.06%16
Aug 25, 202616.8716.8716.8316.8316.77-414
Aug 24, 202616.8316.8316.8316.8316.770.06%15
Aug 21, 202616.9316.9416.8216.8216.76-0.08%2,220
Aug 20, 202616.9816.9816.9016.9016.77-0.27%1,014
Aug 19, 202616.9416.9416.9416.9416.810.41%102
Aug 18, 202616.8816.9616.8716.8716.74-0.59%1,342
Aug 17, 202616.9716.9716.9716.9716.84-0.26%19
Aug 14, 202616.9517.0816.9517.0216.89-0.15%2,118
Aug 13, 202616.9617.0416.9617.0416.910.12%241
Aug 12, 202616.9217.0916.9217.0216.890.15%10,079
Aug 11, 202616.9517.0016.9117.0016.870.21%2,734
Aug 10, 202616.9816.9816.9616.9616.83-0.12%4,249
Aug 7, 202616.9816.9816.9616.9816.85-8,743
Aug 6, 202616.9316.9816.9316.9816.850.06%359
Aug 5, 202617.0017.0016.9216.9716.840.05%2,788
Aug 4, 202617.2417.2416.9616.9616.830.24%3,292
Aug 3, 202616.8716.9316.8616.9216.790.06%4,596
Jul 31, 202616.8616.9416.8516.9116.78-0.12%5,072
Jul 30, 202616.9516.9916.8916.9316.80-0.24%6,015
Jul 29, 202616.9716.9716.9716.9716.84-0.29%42
Jul 28, 202617.0917.1016.9617.0216.89-8,349
Jul 27, 202617.0317.0817.0217.0216.890.21%1,840
Jul 24, 202616.9316.9916.9316.9916.860.24%18,125