First Trust Multi-Strategy Cl A (FTMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.79
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT
FTMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.17% |
| Jun 27, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| Jun 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.25% |
| Jun 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.21% |
| Jun 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.34% |
| Jun 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.13% |
| Jun 20, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.13% |
| Jun 18, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.63% |
| Jun 17, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.08% |
| Jun 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% |
| Jun 13, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% |
| Jun 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.04% |
| Jun 11, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Jun 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.04% |
| Jun 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% |
| Jun 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.30% |
| Jun 5, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.25% |
| Jun 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Jun 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.21% |
| Jun 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.04% |
| May 30, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.21% |
| May 29, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| May 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.04% |
| May 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.25% |
| May 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.46% |
| May 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| May 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.13% |
| May 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| May 19, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.04% |
| May 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.30% |
| May 15, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.08% |
| May 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.04% |
| May 13, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.08% |
| May 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.60% |
| May 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% |
| May 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.17% |
| May 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.04% |
| May 6, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 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% |