First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.53
+0.07 (0.43%)
Aug 14, 2025, 10:01 AM - Market open
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.55 | 16.55 | 16.46 | 16.46 | 16.46 | -0.09% | 214 |
| Aug 12, 2025 | 16.52 | 16.52 | 16.44 | 16.48 | 16.48 | 0.12% | 864 |
| Aug 11, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.15% | 67 |
| Aug 8, 2025 | 16.51 | 16.51 | 16.35 | 16.43 | 16.43 | -0.12% | 1,331 |
| Aug 7, 2025 | 16.50 | 16.56 | 16.38 | 16.45 | 16.45 | 0.18% | 8,936 |
| Aug 6, 2025 | 16.51 | 16.51 | 16.36 | 16.42 | 16.42 | -0.15% | 1,258 |
| Aug 5, 2025 | 16.38 | 16.53 | 16.36 | 16.45 | 16.45 | -0.27% | 3,142 |
| Aug 4, 2025 | 16.34 | 16.51 | 16.34 | 16.49 | 16.49 | 0.52% | 2,770 |
| Aug 1, 2025 | 16.37 | 16.49 | 16.37 | 16.41 | 16.41 | 0.24% | 839 |
| Jul 31, 2025 | 16.32 | 16.41 | 16.24 | 16.37 | 16.37 | 0.57% | 6,766 |
| Jul 30, 2025 | 16.31 | 16.31 | 16.21 | 16.27 | 16.27 | -0.14% | 7,206 |
| Jul 29, 2025 | 16.18 | 16.32 | 16.18 | 16.30 | 16.30 | 0.40% | 38,580 |
| Jul 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.03% | 227 |
| Jul 25, 2025 | 16.20 | 16.27 | 16.20 | 16.23 | 16.23 | -0.12% | 6,122 |
| Jul 24, 2025 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | -0.49% | 1,487 |
| Jul 23, 2025 | 16.34 | 16.55 | 16.31 | 16.33 | 16.33 | -0.21% | 7,435 |
| Jul 22, 2025 | 16.28 | 16.41 | 16.28 | 16.36 | 16.36 | -0.37% | 2,633 |
| Jul 21, 2025 | 16.49 | 16.49 | 16.35 | 16.42 | 16.36 | 0.43% | 2,015 |
| Jul 18, 2025 | 16.29 | 16.43 | 16.28 | 16.35 | 16.29 | -0.27% | 4,895 |
| Jul 17, 2025 | 16.40 | 16.48 | 16.40 | 16.40 | 16.34 | -0.10% | 2,197 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.38 | 16.41 | 16.35 | -0.14% | 3,656 |
| Jul 15, 2025 | 16.55 | 16.55 | 16.40 | 16.44 | 16.38 | -0.30% | 1,579 |
| Jul 14, 2025 | 16.49 | 16.56 | 16.41 | 16.49 | 16.43 | - | 3,452 |
| Jul 11, 2025 | 16.57 | 16.58 | 16.49 | 16.49 | 16.43 | -0.30% | 2,945 |
| Jul 10, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.48 | 0.09% | 64 |
| Jul 9, 2025 | 16.60 | 16.61 | 16.45 | 16.52 | 16.46 | 0.09% | 4,272 |
| Jul 8, 2025 | 16.59 | 16.59 | 16.51 | 16.51 | 16.45 | -0.18% | 763 |
| Jul 7, 2025 | 16.61 | 16.64 | 16.53 | 16.54 | 16.48 | -0.24% | 17,360 |
| Jul 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.52 | 0.06% | 904 |
| Jul 2, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.51 | - | 1,779 |
| Jul 1, 2025 | 16.56 | 16.58 | 16.56 | 16.57 | 16.51 | -0.03% | 3,971 |
| Jun 30, 2025 | 16.51 | 17.00 | 16.51 | 16.57 | 16.51 | 0.42% | 25,545 |
| Jun 27, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 16.44 | - | 1,276 |
| Jun 26, 2025 | 16.55 | 16.55 | 16.45 | 16.50 | 16.44 | -0.36% | 389 |
| Jun 25, 2025 | 16.58 | 16.60 | 16.53 | 16.56 | 16.45 | 0.09% | 3,889 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.40 | 16.55 | 16.43 | -0.12% | 7,421 |
| Jun 23, 2025 | 16.62 | 16.62 | 16.52 | 16.57 | 16.45 | -0.21% | 675 |
| Jun 20, 2025 | 17.09 | 17.09 | 16.48 | 16.60 | 16.48 | 0.42% | 4,194 |
| Jun 18, 2025 | 16.60 | 16.60 | 16.46 | 16.53 | 16.42 | -0.21% | 1,629 |
| Jun 17, 2025 | 16.58 | 16.63 | 16.56 | 16.57 | 16.45 | 0.09% | 6,740 |
| Jun 16, 2025 | 16.50 | 16.58 | 16.50 | 16.55 | 16.44 | - | 8,742 |
| Jun 13, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.44 | -0.06% | 2,015 |
| Jun 12, 2025 | 16.59 | 16.60 | 16.52 | 16.56 | 16.45 | 0.42% | 3,494 |
| Jun 11, 2025 | 16.55 | 16.55 | 16.49 | 16.49 | 16.38 | 0.12% | 1,103 |
| Jun 10, 2025 | 16.52 | 16.54 | 16.47 | 16.47 | 16.36 | - | 16,373 |
| Jun 9, 2025 | 17.24 | 17.24 | 16.42 | 16.47 | 16.36 | 0.06% | 9,706 |
| Jun 6, 2025 | 16.47 | 16.51 | 16.42 | 16.46 | 16.35 | -0.36% | 5,038 |
| Jun 5, 2025 | 16.54 | 16.76 | 16.48 | 16.52 | 16.41 | 0.12% | 9,071 |
| Jun 4, 2025 | 16.57 | 16.57 | 16.50 | 16.50 | 16.39 | 0.18% | 1,173 |
| Jun 3, 2025 | 16.51 | 16.51 | 16.47 | 16.47 | 16.36 | -0.12% | 5,458 |