First Trust Flexible Muni... (MFLX)
NASDAQ: MFLX
· Real-Time Price · USD
16.44
-0.06 (-0.36%)
At close: Aug 18, 2025, 12:56 PM
16.41
-0.18%
After-hours: Aug 18, 2025, 04:04 PM EDT
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.51 | 16.51 | 16.41 | 16.41 | 16.41 | -0.06% | 1,725 |
| Aug 15, 2025 | 16.50 | 16.50 | 16.42 | 16.42 | 16.42 | -0.06% | 217 |
| Aug 14, 2025 | 16.50 | 16.53 | 16.40 | 16.43 | 16.43 | -0.18% | 6,429 |
| Aug 13, 2025 | 16.55 | 16.55 | 16.46 | 16.46 | 16.46 | -0.12% | 214 |
| Aug 12, 2025 | 16.52 | 16.52 | 16.44 | 16.48 | 16.48 | 0.18% | 1,209 |
| Aug 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% | 100 |
| Aug 8, 2025 | 16.51 | 16.51 | 16.35 | 16.43 | 16.43 | -0.12% | 1,331 |
| Aug 7, 2025 | 16.50 | 16.56 | 16.38 | 16.45 | 16.45 | 0.18% | 9,034 |
| Aug 6, 2025 | 16.51 | 16.51 | 16.36 | 16.42 | 16.42 | -0.18% | 1,300 |
| Aug 5, 2025 | 16.38 | 16.53 | 16.36 | 16.45 | 16.45 | -0.24% | 3,142 |
| Aug 4, 2025 | 16.34 | 16.51 | 16.34 | 16.49 | 16.49 | 0.49% | 2,867 |
| Aug 1, 2025 | 16.37 | 16.49 | 16.37 | 16.41 | 16.41 | 0.31% | 839 |
| Jul 31, 2025 | 16.32 | 16.41 | 16.24 | 16.36 | 16.36 | 0.55% | 6,800 |
| Jul 30, 2025 | 16.31 | 16.31 | 16.21 | 16.27 | 16.27 | -0.18% | 8,839 |
| Jul 29, 2025 | 16.18 | 16.32 | 16.18 | 16.30 | 16.30 | 0.43% | 39,177 |
| Jul 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.00% | 227 |
| Jul 25, 2025 | 16.20 | 16.27 | 16.20 | 16.23 | 16.23 | -0.12% | 6,122 |
| Jul 24, 2025 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | -0.49% | 1,500 |
| Jul 23, 2025 | 16.34 | 16.55 | 16.31 | 16.33 | 16.33 | -0.18% | 7,435 |
| Jul 22, 2025 | 16.28 | 16.41 | 16.28 | 16.36 | 16.36 | -0.37% | 2,633 |