First Trust Managed Futures Strategy Fund (FMF) Historical Stock Data
49.38 ↓0.10 (-0.20%)
As of April 19, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, FMF is down -0.04% a day on average. There have been 15 days where First Trust Managed Futures Strategy Fund closed green and 15 days where FMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 49.58 | 49.38 | ↓$0.20 (-0.40%) | 49.25 | 49.58 | 11.23K |
| 2024-04-19 | 49.56 | 49.48 | ↓$0.08 (-0.17%) | 49.45 | 49.60 | 4.99K |
| 2024-04-18 | 49.70 | 49.72 | ↑$0.02 (0.03%) | 49.51 | 49.93 | 10.18K |
| 2024-04-17 | 49.77 | 49.53 | ↓$0.24 (-0.49%) | 49.47 | 50.04 | 6.66K |
| 2024-04-16 | 49.84 | 49.70 | ↓$0.14 (-0.29%) | 49.66 | 49.91 | 11.23K |
| 2024-04-15 | 50.44 | 49.93 | ↓$0.51 (-1.01%) | 49.88 | 50.44 | 16.01K |
| 2024-04-12 | 50.10 | 49.92 | ↓$0.18 (-0.35%) | 49.78 | 50.10 | 11.84K |
| 2024-04-11 | 50.17 | 50.32 | ↑$0.15 (0.29%) | 50.07 | 50.47 | 10.72K |
| 2024-04-10 | 50.19 | 50.07 | ↓$0.12 (-0.24%) | 50.01 | 50.32 | 62.09K |
| 2024-04-09 | 50.29 | 50.27 | ↓$0.02 (-0.04%) | 50.03 | 50.41 | 9.69K |
| 2024-04-08 | 50.26 | 50.30 | ↑$0.05 (0.09%) | 50.19 | 50.42 | 9.31K |
| 2024-04-05 | 50.07 | 50.29 | ↑$0.22 (0.44%) | 50.07 | 50.38 | 18.22K |
| 2024-04-04 | 50.47 | 50.35 | ↓$0.12 (-0.25%) | 50.23 | 50.72 | 8.01K |
| 2024-04-03 | 50.35 | 50.45 | ↑$0.10 (0.20%) | 50.35 | 50.61 | 4.53K |
| 2024-04-02 | 50.39 | 50.46 | ↑$0.07 (0.14%) | 50.24 | 50.54 | 9.32K |
| 2024-04-01 | 50.54 | 50.41 | ↓$0.13 (-0.27%) | 50.34 | 50.54 | 120.68K |
| 2024-03-28 | 50.82 | 50.57 | ↓$0.25 (-0.48%) | 50.37 | 50.82 | 8.98K |
| 2024-03-27 | 50.39 | 50.53 | ↑$0.14 (0.28%) | 50.38 | 50.74 | 19.24K |
| 2024-03-26 | 50.29 | 50.36 | ↑$0.07 (0.14%) | 50.17 | 50.52 | 6.48K |
| 2024-03-25 | 50.01 | 50.23 | ↑$0.22 (0.44%) | 50.01 | 50.45 | 6.53K |
| 2024-03-22 | 50.55 | 50.20 | ↓$0.35 (-0.69%) | 49.96 | 50.55 | 18.21K |
| 2024-03-21 | 49.71 | 50.11 | ↑$0.40 (0.80%) | 49.71 | 50.32 | 9.95K |
| 2024-03-20 | 50.13 | 50.24 | ↑$0.11 (0.22%) | 50.07 | 50.51 | 9.09K |
| 2024-03-19 | 50.12 | 49.98 | ↓$0.14 (-0.27%) | 49.89 | 50.41 | 11.37K |
| 2024-03-18 | 50.15 | 50.19 | ↑$0.04 (0.08%) | 49.81 | 50.33 | 23.98K |
| 2024-03-15 | 50.67 | 50.42 | ↓$0.25 (-0.49%) | 50.05 | 50.71 | 38.01K |
| 2024-03-14 | 50.16 | 50.02 | ↓$0.14 (-0.28%) | 49.97 | 50.51 | 9.59K |
| 2024-03-13 | 49.66 | 50.01 | ↑$0.35 (0.70%) | 49.66 | 50.31 | 8.93K |
| 2024-03-12 | 49.62 | 49.85 | ↑$0.23 (0.46%) | 49.50 | 50.42 | 13K |
| 2024-03-11 | 49.55 | 49.63 | ↑$0.09 (0.18%) | 49.39 | 49.83 | 8.34K |
Create an account or log in to view more rows.
$FMF volume is almost nonexistent
$FMF Burn burn burn
$FMF It's happening!
$FMF puts r going to print tomorrow
$FMF Looking for this cup to breakout.
$FMF Fuk the 1% even though i feel like the 1%
$FMF come back next earning
$FMF bag holders for life club
$FMF Don't like that...
$FMF time to short this