First Trust Managed Futur... (FMF)
AMEX: FMF
· Real-Time Price · USD
47.96
0.28 (0.58%)
At close: Sep 10, 2025, 3:18 PM
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.75 | 47.85 | 47.55 | 47.68 | 47.66 | -0.08% | 5,739 |
| Sep 8, 2025 | 47.89 | 48.02 | 47.67 | 47.72 | 47.72 | -0.06% | 8,735 |
| Sep 5, 2025 | 47.74 | 47.89 | 47.53 | 47.75 | 47.75 | -0.25% | 22,400 |
| Sep 4, 2025 | 48.02 | 48.02 | 47.79 | 47.87 | 47.87 | 0.02% | 10,100 |
| Sep 3, 2025 | 47.88 | 47.98 | 47.67 | 47.86 | 47.86 | -0.23% | 12,800 |
| Sep 2, 2025 | 47.99 | 48.08 | 47.81 | 47.97 | 47.97 | 0.78% | 19,039 |
| Aug 29, 2025 | 47.65 | 47.81 | 47.43 | 47.60 | 47.60 | -0.73% | 7,924 |
| Aug 28, 2025 | 47.82 | 48.15 | 47.67 | 47.95 | 47.95 | 0.04% | 15,300 |
| Aug 27, 2025 | 47.69 | 48.06 | 47.67 | 47.93 | 47.93 | 0.38% | 11,347 |
| Aug 26, 2025 | 47.88 | 48.00 | 47.57 | 47.75 | 47.75 | -0.48% | 12,300 |
| Aug 25, 2025 | 48.02 | 48.09 | 47.81 | 47.98 | 47.98 | -0.39% | 15,000 |
| Aug 22, 2025 | 47.55 | 48.20 | 47.38 | 48.17 | 48.17 | 1.50% | 29,738 |
| Aug 21, 2025 | 47.31 | 47.55 | 47.27 | 47.46 | 47.46 | 0.23% | 7,400 |
| Aug 20, 2025 | 47.32 | 47.55 | 47.15 | 47.35 | 47.35 | -0.08% | 20,437 |
| Aug 19, 2025 | 47.35 | 47.55 | 47.31 | 47.39 | 47.39 | 0.02% | 16,605 |
| Aug 18, 2025 | 47.30 | 47.56 | 47.09 | 47.38 | 47.38 | -0.02% | 18,200 |
| Aug 15, 2025 | 47.19 | 47.47 | 47.04 | 47.39 | 47.39 | 0.49% | 11,700 |
| Aug 14, 2025 | 47.02 | 47.26 | 46.93 | 47.16 | 47.16 | -0.11% | 14,600 |
| Aug 13, 2025 | 47.40 | 47.40 | 46.98 | 47.21 | 47.21 | 0.02% | 32,742 |
| Aug 12, 2025 | 47.15 | 47.37 | 47.02 | 47.20 | 47.20 | 0.88% | 8,200 |