First Trust Managed Futures Strategy Fund (FMF) Historical Stock Data
46.87 ↑0.16 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMF is up 0.08% a day on average. There have been 17 days where First Trust Managed Futures Strategy Fund closed green and 13 days where FMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.00 | 46.87 | ↓$0.14 (-0.29%) | 46.69 | 47.04 | 12.02K |
| 2025-12-24 | 46.74 | 46.70 | ↓$0.04 (-0.09%) | 46.59 | 46.75 | 7.21K |
| 2025-12-23 | 46.75 | 46.95 | ↑$0.20 (0.43%) | 46.65 | 46.95 | 23.46K |
| 2025-12-22 | 46.68 | 46.84 | ↑$0.16 (0.34%) | 46.68 | 46.95 | 27.28K |
| 2025-12-19 | 46.86 | 46.89 | ↑$0.03 (0.06%) | 46.76 | 46.96 | 11.90K |
| 2025-12-18 | 46.73 | 46.70 | ↓$0.03 (-0.06%) | 46.49 | 46.84 | 22.32K |
| 2025-12-17 | 46.70 | 46.61 | ↓$0.09 (-0.19%) | 46.61 | 46.95 | 21.06K |
| 2025-12-16 | 46.85 | 46.67 | ↓$0.18 (-0.38%) | 46.52 | 46.85 | 40.09K |
| 2025-12-15 | 48.62 | 48.73 | ↑$0.11 (0.22%) | 48.50 | 48.76 | 19.97K |
| 2025-12-12 | 48.70 | 48.33 | ↓$0.37 (-0.76%) | 48.15 | 48.70 | 20.34K |
| 2025-12-11 | 48.43 | 48.76 | ↑$0.33 (0.68%) | 48.23 | 48.84 | 23.15K |
| 2025-12-10 | 48.29 | 48.47 | ↑$0.18 (0.37%) | 48.07 | 48.47 | 18.13K |
| 2025-12-09 | 48.17 | 48.42 | ↑$0.25 (0.52%) | 48.17 | 48.45 | 10.07K |
| 2025-12-08 | 48.17 | 48.48 | ↑$0.31 (0.65%) | 48.17 | 48.48 | 24.34K |
| 2025-12-05 | 48.84 | 48.68 | ↓$0.17 (-0.34%) | 48.59 | 48.90 | 21.68K |
| 2025-12-04 | 48.70 | 48.92 | ↑$0.22 (0.45%) | 48.59 | 48.92 | 27.78K |
| 2025-12-03 | 48.47 | 48.67 | ↑$0.20 (0.41%) | 48.47 | 48.70 | 11.30K |
| 2025-12-02 | 48.61 | 48.70 | ↑$0.09 (0.19%) | 48.50 | 48.70 | 55.14K |
| 2025-12-01 | 48.70 | 48.63 | ↓$0.08 (-0.15%) | 48.50 | 48.70 | 27.80K |
| 2025-11-28 | 48.91 | 48.73 | ↓$0.18 (-0.37%) | 48.66 | 48.91 | 8.75K |
| 2025-11-26 | 48.64 | 48.65 | ↑$0.01 (0.02%) | 48.45 | 48.79 | 13.23K |
| 2025-11-25 | 48.64 | 48.37 | ↓$0.27 (-0.56%) | 48.22 | 48.70 | 13.24K |
| 2025-11-24 | 48.06 | 48.49 | ↑$0.43 (0.89%) | 48.06 | 52.44 | 45.98K |
| 2025-11-21 | 48.29 | 48.26 | ↓$0.03 (-0.06%) | 47.98 | 48.41 | 60.24K |
| 2025-11-20 | 48.70 | 48.46 | ↓$0.24 (-0.49%) | 48.31 | 49.87 | 182.55K |
| 2025-11-19 | 48.66 | 48.81 | ↑$0.15 (0.31%) | 48.44 | 48.88 | 16.26K |
| 2025-11-18 | 48.28 | 48.52 | ↑$0.24 (0.50%) | 48.05 | 48.70 | 15.47K |
| 2025-11-17 | 48.36 | 48.48 | ↑$0.12 (0.25%) | 48.35 | 48.72 | 15.81K |
| 2025-11-14 | 48.43 | 48.68 | ↑$0.25 (0.52%) | 48.38 | 48.88 | 16.23K |
| 2025-11-13 | 49.13 | 48.85 | ↓$0.28 (-0.58%) | 48.69 | 49.24 | 23.46K |
Create an account or log in to view more rows.
$FMF lmfao
lfg babies
$FMF bought more
$FMF LFFGG
$FMF green is good
$FMF has just been halted from trading.
$FMF Tendie tickets on discount today!!!
$FMF Call or puts monday?
$FMF the time is near
$FMF i come here all weekend... every weekend. refresh refresh refresh. smh
$FMF GET IN mofos!!!