Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.02
+0.03 (0.18%)
At close: May 22, 2026, 4:00 PM EDT
17.04
+0.02 (0.12%)
After-hours: May 22, 2026, 4:15 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.0417.0417.0217.0217.020.18%191
May 21, 202617.0217.0416.9516.9916.990.06%1,650
May 20, 202617.3817.3816.8817.0416.980.44%27,130
May 19, 202616.9916.9916.9716.9716.90-0.44%522
May 18, 202617.0417.0417.0417.0416.980.12%89
May 15, 202617.1017.1017.0217.0216.96-0.73%4,108
May 14, 202617.1217.1917.1117.1517.08-2,776
May 13, 202617.1817.1817.1517.1517.08-0.20%1,926
May 12, 202617.2217.2217.1517.1817.12-0.17%2,461
May 11, 202617.2317.2517.1717.2117.150.09%2,790
May 8, 202617.1617.2017.1517.2017.130.09%5,822
May 7, 202617.2517.2517.1817.1817.12-0.09%12,470
May 6, 202617.2317.2317.2017.2017.130.50%357
May 5, 202617.1617.1617.1117.1117.05-1,284
May 4, 202617.0417.1717.0317.1117.050.20%6,880
May 1, 202617.0317.1417.0317.0817.01-0.14%2,237
Apr 30, 202617.1017.1017.1017.1017.040.06%362
Apr 29, 202617.0917.1617.0617.0917.03-0.18%6,463
Apr 28, 202617.1917.1917.1217.1217.06-0.32%187
Apr 27, 202617.1417.1917.1417.1817.110.17%2,609
Apr 24, 202617.1317.2117.0817.1517.080.06%2,356
Apr 23, 202617.1417.2017.1017.1417.070.03%10,885
Apr 22, 202617.2017.2017.1317.1317.07-677
Apr 21, 202617.1117.1717.0817.1317.07-7,576
Apr 20, 202617.2317.2317.1917.1917.07-0.29%10,694
Apr 17, 202617.2417.2417.1517.2417.120.79%3,483
Apr 16, 202617.1217.1917.1017.1116.98-0.24%6,384
Apr 15, 202617.1217.1717.0417.1517.020.44%19,422
Apr 14, 202616.9817.2816.9817.0716.950.12%24,126
Apr 13, 202617.0517.0617.0417.0516.93-0.03%21,195
Apr 10, 202617.1317.1417.0617.0616.93-0.15%3,840
Apr 9, 202617.0917.3317.0417.0816.960.41%33,735
Apr 8, 202617.0417.0417.0117.0116.890.59%1,294
Apr 7, 202616.9016.9116.9016.9116.79-3,098
Apr 6, 202616.9217.0016.8316.9116.790.09%7,737
Apr 2, 202616.9417.1316.8916.9016.780.24%19,193
Apr 1, 202616.8616.8616.8616.8616.740.48%744
Mar 31, 202616.8816.8916.7716.7816.66-13,220
Mar 30, 202616.8316.8316.7816.7816.660.12%1,169
Mar 27, 202616.8516.8516.6416.7616.64-0.42%27,809
Mar 26, 202616.8616.8916.7616.8316.71-0.36%6,289
Mar 25, 202617.0617.0616.9116.9516.77-0.09%715
Mar 24, 202617.0017.0716.8916.9616.78-0.67%4,631
Mar 23, 202617.0017.0817.0017.0816.89-0.03%5,487
Mar 20, 202617.1017.1217.0217.0816.90-0.90%3,262
Mar 19, 202617.3517.3517.2317.2417.05-0.38%562
Mar 18, 202617.3017.3117.2917.3017.12-902
Mar 17, 202617.2917.3017.2917.3017.120.23%3,123
Mar 16, 202617.3017.4017.2017.2617.08-0.05%4,420
Mar 13, 202617.1517.4217.0917.2717.091.08%14,297