First Trust Flexible Municipal High Income ETF (MFLX) Historical Stock Data
16.94 ↓0.06 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFLX is down -0.04% a day on average. There have been 19 days where First Trust Flexible Municipal High Income ETF closed green and 11 days where MFLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.93 | 16.94 | ↑$0.01 (0.06%) | 16.93 | 16.94 | 176 |
| 2025-12-11 | 16.98 | 17.00 | ↑$0.02 (0.13%) | 16.98 | 17.00 | 5.03K |
| 2025-12-10 | 16.96 | 16.95 | ↓$0.01 (-0.08%) | 16.93 | 16.96 | 3.77K |
| 2025-12-09 | 16.95 | 16.96 | ↑$0.01 (0.05%) | 16.95 | 16.96 | 245 |
| 2025-12-08 | 16.96 | 16.96 | ↑$0.00 (0.00%) | 16.96 | 16.96 | 89 |
| 2025-12-05 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.98 | 16.98 | 49 |
| 2025-12-04 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.98 | 16.98 | 19 |
| 2025-12-03 | 16.97 | 16.97 | ↑$0.00 (0.00%) | 16.97 | 16.97 | 50 |
| 2025-12-02 | 16.96 | 16.96 | ↑$0.00 (0.00%) | 16.95 | 16.96 | 1.44K |
| 2025-12-01 | 16.98 | 16.98 | ↓$0.00 (-0.03%) | 16.97 | 16.98 | 13.15K |
| 2025-11-28 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 17.04 | 17.04 | 175 |
| 2025-11-26 | 17.04 | 17.02 | ↓$0.02 (-0.12%) | 17.00 | 17.04 | 546 |
| 2025-11-25 | 17.04 | 17.00 | ↓$0.04 (-0.26%) | 17.00 | 17.04 | 1K |
| 2025-11-24 | 17.00 | 17.01 | ↑$0.00 (0.01%) | 17.00 | 17.01 | 3.51K |
| 2025-11-21 | 16.98 | 16.99 | ↑$0.01 (0.06%) | 16.96 | 17.04 | 1.99K |
| 2025-11-20 | 17.09 | 17.07 | ↓$0.02 (-0.15%) | 17.06 | 17.09 | 220 |
| 2025-11-19 | 17.06 | 17.08 | ↑$0.02 (0.11%) | 17.06 | 17.08 | 4.61K |
| 2025-11-18 | 17.10 | 17.10 | ↑$0.00 (0.00%) | 17.10 | 17.10 | 2.83K |
| 2025-11-17 | 17.08 | 17.09 | ↑$0.01 (0.05%) | 17.08 | 17.09 | 3K |
| 2025-11-14 | 17.10 | 17.09 | ↓$0.01 (-0.09%) | 17.09 | 17.10 | 808 |
| 2025-11-13 | 17.09 | 17.09 | ↑$0.00 (0.00%) | 17.09 | 17.09 | 37 |
| 2025-11-12 | 17.09 | 17.10 | ↑$0.01 (0.06%) | 17.08 | 17.11 | 1.41K |
| 2025-11-11 | 17.12 | 17.12 | ↑$0.01 (0.03%) | 17.12 | 17.15 | 3.76K |
| 2025-11-10 | 17.08 | 17.09 | ↑$0.01 (0.04%) | 17.08 | 17.14 | 6.06K |
| 2025-11-07 | 17.13 | 17.09 | ↓$0.04 (-0.23%) | 17.09 | 17.13 | 2.12K |
| 2025-11-06 | 17.12 | 17.11 | ↓$0.01 (-0.06%) | 17.11 | 17.12 | 225 |
| 2025-11-05 | 17.10 | 17.07 | ↓$0.04 (-0.20%) | 17.07 | 17.10 | 1.85K |
| 2025-11-04 | 17.12 | 17.10 | ↓$0.03 (-0.15%) | 17.10 | 17.12 | 1.20K |
| 2025-11-03 | 17.08 | 17.09 | ↑$0.01 (0.06%) | 17.06 | 17.16 | 7.70K |
| 2025-10-31 | 17.15 | 17.09 | ↓$0.06 (-0.38%) | 17.09 | 17.18 | 3.46K |
Create an account or log in to view more rows.
$MFLX the redness has arrived
$MFLX shorters eat my shit
$MFLX I think I like this stock more everyday
$MFLX It’s that TIME!! To Double down!
$MFLX all’s I know is buy and hold… no expectations
$MFLX pressure
$MFLX Up! Up! Up! Up! Up! Up! Up!
$MFLX Now I'm worried....
$MFLX Going up
$MFLX watch for another rejection up here