First Trust Multi-Strategy Cl A (FTMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.49
+0.04 (0.17%)
May 2, 2025, 4:00 PM EDT
FTMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| May 2, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% |
| May 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.04% |
| Apr 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.17% |
| Apr 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| Apr 28, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| Apr 25, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.09% |
| Apr 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.30% |
| Apr 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% |
| Apr 22, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.30% |
| Apr 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.30% |
| Apr 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.09% |
| Apr 16, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.26% |
| Apr 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.04% |
| Apr 14, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.13% |
| Apr 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.26% |
| Apr 10, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| Apr 9, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.65% |
| Apr 8, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.64% |
| Apr 7, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.13% |
| Apr 4, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.60% |
| Apr 3, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.72% |
| Apr 2, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.21% |
| Apr 1, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.08% |
| Mar 31, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| Mar 28, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.25% |
| Mar 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.04% |
| Mar 26, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.17% |
| Mar 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Mar 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.21% |
| Mar 21, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.04% |
| Mar 20, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.51% |
| Mar 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Mar 18, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| Mar 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.17% |
| Mar 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% |
| Mar 13, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.04% |
| Mar 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.25% |
| Mar 11, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.17% |
| Mar 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.42% |
| Mar 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.08% |
| Mar 6, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% |
| Mar 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.21% |
| Mar 4, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.29% |
| Mar 3, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.21% |
| Feb 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.50% |
| Feb 27, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.21% |
| Feb 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% |
| Feb 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.08% |
| Feb 24, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.71% |