First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
47.21
0.00 (0.01%)
Aug 13, 2025, 4:00 PM - Market closed
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 47.40 | 47.40 | 46.98 | 47.21 | 47.21 | 0.02% | 32,742 |
| Aug 12, 2025 | 47.15 | 47.37 | 47.02 | 47.20 | 47.20 | 0.87% | 8,200 |
| Aug 11, 2025 | 46.90 | 46.95 | 46.66 | 46.79 | 46.79 | -0.33% | 14,960 |
| Aug 8, 2025 | 47.10 | 47.11 | 46.80 | 46.94 | 46.94 | 0.21% | 9,548 |
| Aug 7, 2025 | 46.96 | 46.96 | 46.54 | 46.84 | 46.84 | 0.43% | 10,515 |
| Aug 6, 2025 | 46.81 | 48.94 | 46.64 | 46.64 | 46.64 | 0.15% | 18,107 |
| Aug 5, 2025 | 46.49 | 46.69 | 46.31 | 46.57 | 46.57 | 0.62% | 10,015 |
| Aug 4, 2025 | 46.13 | 46.42 | 46.02 | 46.28 | 46.28 | 0.69% | 17,102 |
| Aug 1, 2025 | 46.22 | 46.22 | 45.82 | 45.97 | 45.97 | -0.47% | 7,389 |
| Jul 31, 2025 | 46.56 | 46.70 | 46.12 | 46.19 | 46.19 | -0.79% | 13,833 |
| Jul 30, 2025 | 46.71 | 47.99 | 46.00 | 46.55 | 46.55 | -0.53% | 16,716 |
| Jul 29, 2025 | 46.41 | 46.81 | 46.41 | 46.80 | 46.80 | 0.71% | 19,525 |
| Jul 28, 2025 | 46.60 | 46.60 | 46.34 | 46.48 | 46.48 | -0.31% | 19,677 |
| Jul 25, 2025 | 46.57 | 46.74 | 46.43 | 46.62 | 46.62 | 0.34% | 17,631 |
| Jul 24, 2025 | 45.02 | 46.80 | 45.02 | 46.46 | 46.46 | -0.77% | 26,470 |
| Jul 23, 2025 | 46.28 | 48.10 | 46.28 | 46.82 | 46.82 | 1.36% | 12,746 |
| Jul 22, 2025 | 46.11 | 46.32 | 45.94 | 46.20 | 46.20 | -0.06% | 22,380 |
| Jul 21, 2025 | 45.95 | 46.36 | 45.94 | 46.23 | 46.23 | 1.39% | 47,032 |
| Jul 18, 2025 | 45.83 | 46.03 | 45.51 | 45.59 | 45.59 | -0.76% | 19,393 |
| Jul 17, 2025 | 45.53 | 46.02 | 45.48 | 45.94 | 45.94 | 0.57% | 37,846 |
| Jul 16, 2025 | 45.38 | 45.72 | 45.38 | 45.68 | 45.68 | 0.14% | 8,409 |
| Jul 15, 2025 | 45.79 | 45.89 | 45.44 | 45.62 | 45.62 | -0.36% | 19,851 |
| Jul 14, 2025 | 45.63 | 45.89 | 45.63 | 45.78 | 45.78 | -0.53% | 9,471 |
| Jul 11, 2025 | 45.65 | 46.17 | 45.64 | 46.02 | 46.02 | 0.97% | 9,330 |
| Jul 10, 2025 | 45.74 | 45.74 | 45.37 | 45.58 | 45.58 | -0.66% | 11,402 |
| Jul 9, 2025 | 46.04 | 46.17 | 45.80 | 45.88 | 45.88 | 0.03% | 12,386 |
| Jul 8, 2025 | 45.46 | 45.95 | 45.46 | 45.87 | 45.87 | 1.03% | 15,202 |
| Jul 7, 2025 | 45.33 | 45.61 | 45.08 | 45.40 | 45.40 | 0.48% | 15,456 |
| Jul 3, 2025 | 45.11 | 45.30 | 45.05 | 45.19 | 45.19 | -0.12% | 9,192 |
| Jul 2, 2025 | 45.20 | 45.59 | 45.13 | 45.24 | 45.24 | 0.08% | 16,123 |
| Jul 1, 2025 | 45.48 | 45.48 | 45.10 | 45.21 | 45.21 | -0.01% | 10,799 |
| Jun 30, 2025 | 45.27 | 45.55 | 44.98 | 45.21 | 45.21 | 0.94% | 18,127 |
| Jun 27, 2025 | 45.06 | 45.11 | 44.71 | 44.79 | 44.79 | -0.82% | 107,472 |
| Jun 26, 2025 | 44.98 | 45.42 | 44.81 | 45.16 | 45.16 | 0.26% | 12,176 |
| Jun 25, 2025 | 45.10 | 45.19 | 44.89 | 45.04 | 44.76 | -0.27% | 9,393 |
| Jun 24, 2025 | 44.99 | 45.18 | 44.79 | 45.16 | 44.88 | 0.53% | 17,619 |
| Jun 23, 2025 | 44.91 | 45.23 | 44.68 | 44.92 | 44.64 | 0.23% | 24,055 |
| Jun 20, 2025 | 44.71 | 45.03 | 44.59 | 44.82 | 44.54 | -0.31% | 8,736 |
| Jun 18, 2025 | 45.11 | 45.28 | 44.83 | 44.96 | 44.68 | -0.56% | 9,616 |
| Jun 17, 2025 | 45.78 | 45.78 | 45.18 | 45.21 | 44.93 | -1.70% | 8,129 |
| Jun 16, 2025 | 45.63 | 46.16 | 45.50 | 45.99 | 45.71 | 0.90% | 29,934 |
| Jun 13, 2025 | 45.70 | 45.88 | 45.39 | 45.58 | 45.30 | -0.34% | 10,377 |
| Jun 12, 2025 | 45.65 | 45.86 | 45.60 | 45.74 | 45.45 | 0.18% | 18,007 |
| Jun 11, 2025 | 45.38 | 45.85 | 45.38 | 45.66 | 45.37 | -0.34% | 12,623 |
| Jun 10, 2025 | 45.54 | 45.81 | 45.51 | 45.81 | 45.52 | 0.54% | 7,525 |
| Jun 9, 2025 | 45.33 | 45.68 | 45.33 | 45.56 | 45.28 | 0.71% | 10,883 |
| Jun 6, 2025 | 45.33 | 45.55 | 45.07 | 45.24 | 44.96 | -0.35% | 9,982 |
| Jun 5, 2025 | 45.19 | 45.48 | 45.03 | 45.40 | 45.12 | 0.81% | 12,237 |
| Jun 4, 2025 | 45.03 | 45.30 | 44.85 | 45.04 | 44.75 | 0.26% | 6,828 |
| Jun 3, 2025 | 44.70 | 45.19 | 44.60 | 44.92 | 44.64 | -0.28% | 13,983 |