First Trust Indxx Critical Metals ETF (FMTL)
NYSEARCA: FMTL · Real-Time Price · USD
27.24
+0.05 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.55 | 27.64 | 27.24 | 27.24 | 27.24 | 0.18% | 1,082 |
| Dec 4, 2025 | 27.01 | 27.23 | 27.01 | 27.19 | 27.19 | 0.83% | 1,176 |
| Dec 3, 2025 | 26.89 | 26.96 | 26.89 | 26.96 | 26.96 | 2.38% | 393 |
| Dec 2, 2025 | 26.49 | 26.49 | 26.33 | 26.34 | 26.34 | -0.90% | 895 |
| Dec 1, 2025 | 26.77 | 26.77 | 26.58 | 26.58 | 26.58 | 0.63% | 1,226 |
| Nov 28, 2025 | 26.38 | 26.49 | 26.38 | 26.41 | 26.41 | 1.20% | 7,696 |
| Nov 26, 2025 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | 2.53% | 211 |
| Nov 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.42% | - |
| Nov 24, 2025 | 24.89 | 25.10 | 24.89 | 25.10 | 25.10 | 2.89% | 104 |
| Nov 21, 2025 | 24.14 | 24.46 | 24.10 | 24.39 | 24.39 | -0.81% | 2,096 |
| Nov 20, 2025 | 25.29 | 25.31 | 24.59 | 24.59 | 24.59 | -2.45% | 13,428 |
| Nov 19, 2025 | 25.31 | 25.31 | 25.20 | 25.21 | 25.21 | 1.09% | 812 |
| Nov 18, 2025 | 25.06 | 25.12 | 24.94 | 24.94 | 24.94 | -0.82% | 3,374 |
| Nov 17, 2025 | 25.32 | 25.32 | 25.14 | 25.14 | 25.14 | -1.13% | 6,806 |
| Nov 14, 2025 | 25.40 | 25.54 | 25.40 | 25.43 | 25.43 | -1.43% | 1,376 |
| Nov 13, 2025 | 26.34 | 26.34 | 25.79 | 25.80 | 25.80 | -1.69% | 10,242 |
| Nov 12, 2025 | 26.08 | 26.32 | 26.08 | 26.24 | 26.24 | 2.03% | 1,569 |
| Nov 11, 2025 | 25.66 | 25.72 | 25.66 | 25.72 | 25.72 | 0.15% | 309 |
| Nov 10, 2025 | 25.67 | 25.77 | 25.46 | 25.68 | 25.68 | 3.51% | 2,619 |
| Nov 7, 2025 | 24.58 | 24.81 | 24.58 | 24.81 | 24.81 | 0.87% | 164 |
| Nov 6, 2025 | 24.85 | 24.85 | 24.59 | 24.59 | 24.59 | 2.13% | 2,791 |