First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
48.68
-0.25 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
48.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.84 | 48.90 | 48.59 | 48.68 | 48.68 | -0.50% | 21,866 |
| Dec 4, 2025 | 48.70 | 48.92 | 48.59 | 48.92 | 48.92 | 0.51% | 27,779 |
| Dec 3, 2025 | 48.47 | 48.70 | 48.47 | 48.67 | 48.67 | -0.06% | 11,299 |
| Dec 2, 2025 | 48.61 | 48.71 | 48.50 | 48.70 | 48.70 | 0.15% | 55,391 |
| Dec 1, 2025 | 48.70 | 48.70 | 48.51 | 48.63 | 48.63 | -0.22% | 27,842 |
| Nov 28, 2025 | 48.91 | 48.91 | 48.66 | 48.73 | 48.73 | 0.17% | 8,752 |
| Nov 26, 2025 | 48.64 | 48.79 | 48.45 | 48.65 | 48.65 | 0.58% | 14,262 |
| Nov 25, 2025 | 48.64 | 48.70 | 48.22 | 48.37 | 48.37 | -0.24% | 13,236 |
| Nov 24, 2025 | 48.06 | 52.44 | 48.06 | 48.49 | 48.49 | 0.47% | 45,975 |
| Nov 21, 2025 | 48.29 | 48.41 | 47.98 | 48.26 | 48.26 | -0.42% | 60,990 |
| Nov 20, 2025 | 48.70 | 49.87 | 48.31 | 48.46 | 48.46 | -0.71% | 182,566 |
| Nov 19, 2025 | 48.66 | 48.88 | 48.44 | 48.81 | 48.81 | 0.60% | 16,277 |
| Nov 18, 2025 | 48.28 | 48.70 | 48.05 | 48.52 | 48.52 | 0.09% | 15,472 |
| Nov 17, 2025 | 48.36 | 48.72 | 48.35 | 48.48 | 48.48 | -0.42% | 15,818 |
| Nov 14, 2025 | 48.43 | 48.88 | 48.38 | 48.68 | 48.68 | -0.34% | 16,237 |
| Nov 13, 2025 | 49.13 | 49.24 | 48.69 | 48.85 | 48.85 | -0.59% | 23,465 |
| Nov 12, 2025 | 49.39 | 49.39 | 49.00 | 49.14 | 49.14 | -0.02% | 13,947 |
| Nov 11, 2025 | 49.08 | 49.47 | 48.90 | 49.14 | 49.14 | 0.24% | 16,568 |
| Nov 10, 2025 | 48.50 | 49.08 | 48.50 | 49.03 | 49.03 | 1.17% | 13,781 |
| Nov 7, 2025 | 48.24 | 48.56 | 48.14 | 48.46 | 48.46 | 0.28% | 23,746 |
| Nov 6, 2025 | 48.38 | 48.51 | 48.12 | 48.33 | 48.33 | 0.11% | 14,262 |
| Nov 5, 2025 | 48.39 | 48.39 | 48.13 | 48.28 | 48.27 | 0.45% | 14,077 |
| Nov 4, 2025 | 48.34 | 48.46 | 48.05 | 48.06 | 48.06 | -0.52% | 15,235 |
| Nov 3, 2025 | 48.63 | 48.65 | 48.28 | 48.31 | 48.31 | -0.06% | 10,988 |
| Oct 31, 2025 | 48.82 | 48.82 | 48.34 | 48.34 | 48.34 | -0.46% | 22,643 |
| Oct 30, 2025 | 48.35 | 48.77 | 48.35 | 48.56 | 48.56 | 0.28% | 93,643 |
| Oct 29, 2025 | 48.59 | 48.77 | 48.27 | 48.42 | 48.42 | -0.22% | 21,862 |
| Oct 28, 2025 | 48.70 | 48.73 | 48.43 | 48.53 | 48.53 | -0.73% | 15,640 |
| Oct 27, 2025 | 48.91 | 48.94 | 48.65 | 48.89 | 48.89 | -0.44% | 15,081 |
| Oct 24, 2025 | 49.25 | 49.36 | 48.96 | 49.11 | 49.11 | -0.42% | 11,689 |
| Oct 23, 2025 | 49.43 | 49.69 | 49.19 | 49.31 | 49.31 | 0.03% | 24,946 |
| Oct 22, 2025 | 49.21 | 49.45 | 49.16 | 49.30 | 49.30 | -0.10% | 11,038 |
| Oct 21, 2025 | 49.49 | 49.54 | 49.18 | 49.35 | 49.34 | -0.27% | 9,221 |
| Oct 20, 2025 | 49.29 | 49.59 | 49.29 | 49.48 | 49.48 | 0.29% | 11,025 |
| Oct 17, 2025 | 49.41 | 49.55 | 49.16 | 49.34 | 49.34 | -0.44% | 10,743 |
| Oct 16, 2025 | 49.51 | 49.81 | 49.44 | 49.56 | 49.56 | -0.11% | 8,773 |
| Oct 15, 2025 | 49.65 | 49.65 | 49.27 | 49.61 | 49.61 | 0.55% | 11,621 |
| Oct 14, 2025 | 49.03 | 49.83 | 48.87 | 49.34 | 49.34 | -0.29% | 12,233 |
| Oct 13, 2025 | 49.11 | 49.65 | 49.11 | 49.48 | 49.48 | 1.60% | 7,074 |
| Oct 10, 2025 | 49.26 | 49.26 | 48.59 | 48.70 | 48.70 | -1.07% | 7,922 |
| Oct 9, 2025 | 49.30 | 50.23 | 49.15 | 49.23 | 49.22 | -0.11% | 9,594 |
| Oct 8, 2025 | 49.26 | 49.48 | 49.04 | 49.28 | 49.28 | 1.00% | 18,210 |
| Oct 7, 2025 | 49.06 | 49.16 | 48.79 | 48.79 | 48.79 | -0.70% | 14,906 |
| Oct 6, 2025 | 48.65 | 49.31 | 48.65 | 49.14 | 49.14 | 0.44% | 26,602 |
| Oct 3, 2025 | 48.53 | 49.23 | 48.53 | 48.92 | 48.92 | 0.95% | 21,173 |
| Oct 2, 2025 | 48.52 | 48.71 | 48.16 | 48.46 | 48.46 | -0.63% | 22,226 |
| Oct 1, 2025 | 48.51 | 49.13 | 48.51 | 48.77 | 48.77 | 0.13% | 21,759 |
| Sep 30, 2025 | 48.38 | 48.82 | 48.35 | 48.70 | 48.70 | 0.50% | 14,182 |
| Sep 29, 2025 | 48.68 | 48.68 | 48.29 | 48.46 | 48.46 | -0.21% | 21,905 |
| Sep 26, 2025 | 48.06 | 48.68 | 48.06 | 48.56 | 48.56 | 1.06% | 7,765 |