First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
44.82
-0.61 (-1.34%)
At close: May 12, 2025, 4:00 PM
44.82
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.73 | 45.16 | 44.64 | 44.82 | 44.82 | -1.34% | 36,197 |
| May 9, 2025 | 45.22 | 45.51 | 45.21 | 45.43 | 45.43 | 0.62% | 11,431 |
| May 8, 2025 | 45.22 | 45.40 | 44.98 | 45.15 | 45.15 | -0.13% | 19,501 |
| May 7, 2025 | 45.39 | 45.39 | 45.10 | 45.21 | 45.21 | -0.19% | 8,973 |
| May 6, 2025 | 45.27 | 45.43 | 45.15 | 45.30 | 45.30 | 0.33% | 9,558 |
| May 5, 2025 | 44.89 | 45.25 | 44.87 | 45.15 | 45.15 | 0.51% | 13,986 |
| May 2, 2025 | 44.69 | 45.08 | 44.69 | 44.92 | 44.92 | -0.59% | 10,880 |
| May 1, 2025 | 45.38 | 45.41 | 45.08 | 45.19 | 45.19 | -0.44% | 21,341 |
| Apr 30, 2025 | 45.36 | 45.62 | 45.32 | 45.39 | 45.39 | -0.22% | 12,308 |
| Apr 29, 2025 | 45.58 | 45.66 | 45.34 | 45.49 | 45.49 | -0.06% | 14,894 |
| Apr 28, 2025 | 45.39 | 45.72 | 45.39 | 45.51 | 45.51 | 0.13% | 13,012 |
| Apr 25, 2025 | 45.41 | 45.51 | 45.25 | 45.45 | 45.45 | 0.35% | 15,834 |
| Apr 24, 2025 | 45.54 | 45.54 | 45.18 | 45.29 | 45.29 | -0.13% | 17,862 |
| Apr 23, 2025 | 45.09 | 45.48 | 44.98 | 45.35 | 45.35 | -0.61% | 23,162 |
| Apr 22, 2025 | 45.91 | 45.91 | 45.48 | 45.63 | 45.63 | -0.46% | 21,083 |
| Apr 21, 2025 | 45.36 | 45.97 | 45.36 | 45.84 | 45.84 | 1.09% | 16,679 |
| Apr 17, 2025 | 45.23 | 45.59 | 45.21 | 45.34 | 45.34 | 0.28% | 69,719 |
| Apr 16, 2025 | 45.13 | 45.47 | 45.07 | 45.22 | 45.22 | 0.42% | 35,522 |
| Apr 15, 2025 | 44.88 | 45.24 | 44.85 | 45.03 | 45.03 | 0.30% | 14,189 |
| Apr 14, 2025 | 44.90 | 45.11 | 44.71 | 44.90 | 44.90 | -0.01% | 10,763 |
| Apr 11, 2025 | 44.71 | 45.11 | 44.62 | 44.90 | 44.90 | -0.04% | 66,720 |
| Apr 10, 2025 | 45.11 | 45.17 | 44.66 | 44.92 | 44.92 | -0.68% | 17,330 |
| Apr 9, 2025 | 45.10 | 45.54 | 44.94 | 45.22 | 45.22 | -0.21% | 51,577 |
| Apr 8, 2025 | 45.23 | 45.51 | 45.04 | 45.32 | 45.32 | 0.80% | 30,118 |
| Apr 7, 2025 | 45.41 | 45.80 | 44.96 | 44.96 | 44.96 | -1.83% | 75,087 |
| Apr 4, 2025 | 46.05 | 46.05 | 45.65 | 45.80 | 45.80 | -0.45% | 26,391 |
| Apr 3, 2025 | 46.03 | 46.11 | 45.87 | 46.01 | 46.01 | -0.92% | 9,847 |
| Apr 2, 2025 | 46.27 | 46.56 | 46.24 | 46.43 | 46.43 | 0.44% | 13,609 |
| Apr 1, 2025 | 46.36 | 46.39 | 46.03 | 46.23 | 46.23 | 0.24% | 13,052 |
| Mar 31, 2025 | 46.33 | 46.40 | 46.11 | 46.12 | 46.12 | -0.05% | 35,990 |
| Mar 28, 2025 | 46.17 | 46.36 | 46.03 | 46.15 | 46.15 | -0.03% | 47,423 |
| Mar 27, 2025 | 46.01 | 46.31 | 46.01 | 46.16 | 46.16 | -0.58% | 23,203 |
| Mar 26, 2025 | 46.63 | 46.63 | 46.30 | 46.43 | 46.19 | -0.45% | 27,574 |
| Mar 25, 2025 | 46.43 | 46.77 | 46.43 | 46.64 | 46.40 | 0.52% | 17,158 |
| Mar 24, 2025 | 46.53 | 46.69 | 46.33 | 46.40 | 46.16 | 0.04% | 12,658 |
| Mar 21, 2025 | 46.22 | 46.61 | 46.22 | 46.38 | 46.14 | -0.13% | 18,826 |
| Mar 20, 2025 | 46.42 | 46.63 | 46.25 | 46.44 | 46.20 | 0.30% | 16,480 |
| Mar 19, 2025 | 46.07 | 46.42 | 46.07 | 46.30 | 46.06 | 0.64% | 17,078 |
| Mar 18, 2025 | 46.00 | 46.10 | 45.90 | 46.01 | 45.77 | 0.30% | 14,881 |
| Mar 17, 2025 | 45.85 | 45.96 | 45.77 | 45.87 | 45.63 | -0.32% | 12,291 |
| Mar 14, 2025 | 45.75 | 46.10 | 45.72 | 46.02 | 45.77 | 0.16% | 14,652 |
| Mar 13, 2025 | 46.08 | 46.20 | 45.80 | 45.94 | 45.70 | -0.29% | 20,464 |
| Mar 12, 2025 | 46.23 | 46.30 | 45.93 | 46.08 | 45.83 | -0.12% | 9,928 |
| Mar 11, 2025 | 46.04 | 46.25 | 45.91 | 46.13 | 45.89 | -0.21% | 18,752 |
| Mar 10, 2025 | 46.05 | 46.30 | 46.01 | 46.23 | 45.99 | -0.45% | 35,167 |
| Mar 7, 2025 | 46.20 | 46.62 | 46.20 | 46.44 | 46.20 | 0.18% | 28,653 |
| Mar 6, 2025 | 46.33 | 46.52 | 46.21 | 46.36 | 46.11 | -0.82% | 14,031 |
| Mar 5, 2025 | 46.84 | 46.94 | 46.69 | 46.74 | 46.49 | -0.42% | 21,460 |
| Mar 4, 2025 | 46.86 | 47.03 | 46.69 | 46.94 | 46.69 | 0.18% | 63,525 |
| Mar 3, 2025 | 46.73 | 46.94 | 46.73 | 46.85 | 46.61 | -0.38% | 8,990 |