First Trust Managed Futures Strategy Fund (FMF) Historical Stock Data
45.40 ↑0.22 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMF is up 0.04% a day on average. There have been 19 days where First Trust Managed Futures Strategy Fund closed green and 11 days where FMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 45.33 | 45.40 | ↑$0.07 (0.16%) | 45.08 | 45.61 | 15.46K |
| 2025-07-03 | 45.11 | 45.19 | ↑$0.08 (0.17%) | 45.05 | 45.30 | 9.19K |
| 2025-07-02 | 45.20 | 45.24 | ↑$0.04 (0.09%) | 45.13 | 45.50 | 16.12K |
| 2025-07-01 | 45.48 | 45.20 | ↓$0.28 (-0.61%) | 45.10 | 45.48 | 10.80K |
| 2025-06-30 | 45.27 | 45.21 | ↓$0.06 (-0.13%) | 44.98 | 45.55 | 18.13K |
| 2025-06-27 | 45.06 | 44.79 | ↓$0.27 (-0.60%) | 44.71 | 45.11 | 107.47K |
| 2025-06-26 | 44.98 | 45.16 | ↑$0.18 (0.41%) | 44.81 | 45.42 | 12.18K |
| 2025-06-25 | 45.10 | 45.04 | ↓$0.06 (-0.13%) | 44.89 | 45.19 | 9.39K |
| 2025-06-24 | 44.99 | 45.16 | ↑$0.17 (0.38%) | 44.79 | 45.18 | 17.62K |
| 2025-06-23 | 44.91 | 44.92 | ↑$0.02 (0.04%) | 44.68 | 45.23 | 24.06K |
| 2025-06-20 | 44.71 | 44.82 | ↑$0.11 (0.25%) | 44.62 | 45.03 | 8.74K |
| 2025-06-18 | 45.11 | 44.96 | ↓$0.14 (-0.32%) | 44.83 | 45.28 | 9.62K |
| 2025-06-17 | 45.78 | 45.21 | ↓$0.56 (-1.23%) | 45.18 | 45.78 | 8.13K |
| 2025-06-16 | 45.63 | 45.99 | ↑$0.36 (0.80%) | 45.51 | 46.16 | 29.93K |
| 2025-06-13 | 45.70 | 45.58 | ↓$0.12 (-0.26%) | 45.39 | 45.88 | 10.38K |
| 2025-06-12 | 45.65 | 45.74 | ↑$0.09 (0.19%) | 45.60 | 45.86 | 18.01K |
| 2025-06-11 | 45.38 | 45.65 | ↑$0.27 (0.61%) | 45.38 | 45.85 | 12.62K |
| 2025-06-10 | 45.54 | 45.81 | ↑$0.27 (0.59%) | 45.51 | 45.81 | 7.53K |
| 2025-06-09 | 45.33 | 45.56 | ↑$0.23 (0.51%) | 45.33 | 45.68 | 10.88K |
| 2025-06-06 | 45.33 | 45.24 | ↓$0.09 (-0.20%) | 45.07 | 45.55 | 9.98K |
| 2025-06-05 | 45.19 | 45.40 | ↑$0.21 (0.46%) | 45.03 | 45.40 | 12.24K |
| 2025-06-04 | 45.03 | 45.04 | ↑$0.00 (0.01%) | 44.85 | 45.30 | 6.83K |
| 2025-06-03 | 44.70 | 44.92 | ↑$0.22 (0.49%) | 44.60 | 45.19 | 13.98K |
| 2025-06-02 | 44.75 | 45.05 | ↑$0.30 (0.66%) | 44.71 | 45.07 | 7.87K |
| 2025-05-30 | 45.20 | 44.93 | ↓$0.27 (-0.60%) | 44.80 | 45.20 | 12.89K |
| 2025-05-29 | 45.03 | 44.90 | ↓$0.13 (-0.30%) | 44.81 | 45.19 | 26.59K |
| 2025-05-28 | 45.03 | 45.14 | ↑$0.11 (0.23%) | 44.90 | 45.18 | 13.94K |
| 2025-05-27 | 45.12 | 45.17 | ↑$0.05 (0.11%) | 44.91 | 45.33 | 20.89K |
| 2025-05-23 | 44.94 | 45.08 | ↑$0.14 (0.30%) | 44.08 | 45.29 | 18.49K |
| 2025-05-22 | 45.27 | 44.86 | ↓$0.41 (-0.90%) | 44.86 | 45.43 | 33.87K |
Create an account or log in to view more rows.
$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!!!
$FMF let’s buy NOW!!!