First Trust Managed Futures Strategy Fund (FMF)
NYSEARCA: FMF · Real-Time Price · USD
50.31
-0.31 (-0.61%)
Mar 6, 2026, 3:24 PM EST - Market open
FMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.32 | 50.55 | 50.24 | 50.46 | - | -0.33% | 1,970 |
| Mar 5, 2026 | 50.85 | 51.06 | 50.55 | 50.62 | 50.62 | -0.12% | 16,066 |
| Mar 4, 2026 | 50.36 | 50.93 | 50.36 | 50.68 | 50.68 | 1.33% | 19,232 |
| Mar 3, 2026 | 50.21 | 50.24 | 49.68 | 50.02 | 50.02 | -1.27% | 24,548 |
| Mar 2, 2026 | 50.46 | 51.02 | 50.46 | 50.66 | 50.66 | 0.47% | 11,317 |
| Feb 27, 2026 | 50.33 | 50.55 | 50.12 | 50.43 | 50.42 | -0.23% | 33,236 |
| Feb 26, 2026 | 50.23 | 50.54 | 50.09 | 50.54 | 50.54 | 0.33% | 22,004 |
| Feb 25, 2026 | 50.17 | 50.58 | 50.14 | 50.38 | 50.38 | 0.37% | 17,606 |
| Feb 24, 2026 | 49.67 | 50.19 | 49.66 | 50.19 | 50.19 | 0.53% | 12,741 |
| Feb 23, 2026 | 50.10 | 50.10 | 49.65 | 49.93 | 49.93 | 0.09% | 12,812 |
| Feb 20, 2026 | 49.82 | 49.92 | 49.54 | 49.88 | 49.88 | 0.18% | 10,465 |
| Feb 19, 2026 | 49.56 | 49.79 | 49.49 | 49.79 | 49.79 | 0.40% | 17,216 |
| Feb 18, 2026 | 49.61 | 49.78 | 49.24 | 49.59 | 49.59 | 1.00% | 10,135 |
| Feb 17, 2026 | 49.03 | 49.25 | 48.71 | 49.10 | 49.10 | 0.59% | 15,821 |
| Feb 13, 2026 | 48.82 | 49.01 | 48.48 | 48.81 | 48.81 | 0.43% | 24,762 |
| Feb 12, 2026 | 49.36 | 49.43 | 48.60 | 48.60 | 48.60 | -2.31% | 16,144 |
| Feb 11, 2026 | 49.63 | 49.78 | 49.53 | 49.75 | 49.75 | 0.30% | 26,344 |
| Feb 10, 2026 | 49.54 | 49.63 | 49.22 | 49.60 | 49.60 | -0.17% | 25,851 |
| Feb 9, 2026 | 49.41 | 49.69 | 49.17 | 49.69 | 49.68 | 1.00% | 15,026 |
| Feb 6, 2026 | 48.69 | 49.28 | 48.69 | 49.20 | 49.20 | 1.87% | 25,377 |
| Feb 5, 2026 | 48.54 | 48.60 | 47.15 | 48.29 | 48.29 | -1.69% | 19,341 |
| Feb 4, 2026 | 49.09 | 49.21 | 48.62 | 49.12 | 49.12 | 0.53% | 15,258 |
| Feb 3, 2026 | 48.59 | 48.92 | 48.59 | 48.86 | 48.86 | 0.83% | 39,346 |
| Feb 2, 2026 | 48.45 | 48.67 | 48.23 | 48.46 | 48.46 | 0.62% | 60,357 |
| Jan 30, 2026 | 48.71 | 49.43 | 48.02 | 48.16 | 48.16 | -0.99% | 22,357 |
| Jan 29, 2026 | 49.19 | 49.62 | 48.51 | 48.64 | 48.64 | -0.08% | 17,577 |
| Jan 28, 2026 | 48.80 | 49.00 | 48.42 | 48.68 | 48.68 | 0.45% | 16,865 |
| Jan 27, 2026 | 48.44 | 48.77 | 48.25 | 48.46 | 48.46 | -0.04% | 14,786 |
| Jan 26, 2026 | 48.43 | 48.53 | 48.23 | 48.48 | 48.48 | 0.41% | 37,027 |
| Jan 23, 2026 | 48.38 | 48.49 | 48.09 | 48.28 | 48.28 | -0.30% | 83,889 |
| Jan 22, 2026 | 48.12 | 48.56 | 48.05 | 48.43 | 48.42 | 0.63% | 23,447 |
| Jan 21, 2026 | 48.00 | 48.49 | 48.00 | 48.12 | 48.12 | 0.12% | 17,235 |
| Jan 20, 2026 | 47.78 | 48.37 | 47.78 | 48.06 | 48.06 | -1.11% | 31,297 |
| Jan 16, 2026 | 48.69 | 48.69 | 48.27 | 48.60 | 48.60 | -0.45% | 14,381 |
| Jan 15, 2026 | 48.53 | 48.91 | 48.53 | 48.82 | 48.82 | 0.12% | 19,629 |
| Jan 14, 2026 | 48.44 | 48.76 | 48.43 | 48.76 | 48.76 | 0.81% | 13,854 |
| Jan 13, 2026 | 48.78 | 48.78 | 48.32 | 48.37 | 48.37 | 0.19% | 18,025 |
| Jan 12, 2026 | 48.16 | 48.52 | 48.04 | 48.28 | 48.28 | 0.08% | 25,813 |
| Jan 9, 2026 | 47.99 | 48.24 | 47.86 | 48.24 | 48.24 | 1.24% | 20,337 |
| Jan 8, 2026 | 47.60 | 47.76 | 47.41 | 47.65 | 47.65 | 0.80% | 17,233 |
| Jan 7, 2026 | 47.41 | 47.55 | 47.25 | 47.27 | 47.27 | -0.78% | 15,883 |
| Jan 6, 2026 | 47.41 | 47.70 | 47.36 | 47.64 | 47.64 | -0.02% | 25,415 |
| Jan 5, 2026 | 47.60 | 47.65 | 47.37 | 47.65 | 47.65 | 0.44% | 21,306 |
| Jan 2, 2026 | 47.27 | 47.44 | 47.15 | 47.44 | 47.44 | 0.83% | 44,115 |
| Dec 31, 2025 | 47.15 | 47.15 | 46.77 | 47.05 | 47.05 | -0.04% | 74,651 |
| Dec 30, 2025 | 47.00 | 47.07 | 46.75 | 47.07 | 47.07 | 0.59% | 39,955 |
| Dec 29, 2025 | 46.58 | 46.79 | 46.42 | 46.79 | 46.79 | -0.15% | 14,101 |
| Dec 26, 2025 | 47.00 | 47.04 | 46.69 | 46.87 | 46.87 | 0.35% | 12,033 |
| Dec 24, 2025 | 46.74 | 46.75 | 46.59 | 46.70 | 46.70 | -0.53% | 7,219 |
| Dec 23, 2025 | 46.75 | 46.95 | 46.65 | 46.95 | 46.95 | 0.23% | 23,492 |
| Dec 22, 2025 | 46.68 | 46.95 | 46.68 | 46.84 | 46.84 | -0.11% | 27,346 |
| Dec 19, 2025 | 46.86 | 46.96 | 46.76 | 46.89 | 46.89 | 0.40% | 12,100 |
| Dec 18, 2025 | 46.73 | 46.84 | 46.49 | 46.70 | 46.70 | 0.20% | 22,317 |
| Dec 17, 2025 | 46.70 | 46.95 | 46.61 | 46.61 | 46.61 | -0.13% | 21,758 |
| Dec 16, 2025 | 46.85 | 46.85 | 46.52 | 46.67 | 46.67 | -4.22% | 40,089 |
| Dec 15, 2025 | 48.62 | 48.76 | 48.50 | 48.73 | 46.89 | 0.82% | 20,076 |
| Dec 12, 2025 | 48.70 | 48.70 | 48.15 | 48.33 | 46.51 | -0.88% | 20,344 |
| Dec 11, 2025 | 48.43 | 48.84 | 48.23 | 48.76 | 46.92 | 0.60% | 23,145 |
| Dec 10, 2025 | 48.29 | 48.47 | 48.07 | 48.47 | 46.64 | 0.10% | 18,302 |
| Dec 9, 2025 | 48.17 | 48.46 | 48.17 | 48.42 | 46.59 | -0.12% | 10,386 |
| Dec 8, 2025 | 48.17 | 48.48 | 48.17 | 48.48 | 46.65 | -0.40% | 24,335 |
| Dec 5, 2025 | 48.84 | 48.90 | 48.59 | 48.68 | 46.84 | -0.50% | 21,866 |
| Dec 4, 2025 | 48.70 | 48.92 | 48.59 | 48.92 | 47.08 | 0.51% | 27,779 |
| Dec 3, 2025 | 48.47 | 48.70 | 48.47 | 48.67 | 46.84 | -0.06% | 11,299 |
| Dec 2, 2025 | 48.61 | 48.71 | 48.50 | 48.70 | 46.86 | 0.15% | 55,391 |
| Dec 1, 2025 | 48.70 | 48.70 | 48.51 | 48.63 | 46.79 | -0.22% | 27,842 |
| Nov 28, 2025 | 48.91 | 48.91 | 48.66 | 48.73 | 46.89 | 0.17% | 8,754 |
| Nov 26, 2025 | 48.64 | 48.79 | 48.45 | 48.65 | 46.82 | 0.58% | 14,262 |
| Nov 25, 2025 | 48.64 | 48.70 | 48.22 | 48.37 | 46.55 | -0.24% | 13,236 |
| Nov 24, 2025 | 48.06 | 52.44 | 48.06 | 48.49 | 46.66 | 0.47% | 45,975 |
| Nov 21, 2025 | 48.29 | 48.41 | 47.98 | 48.26 | 46.44 | -0.42% | 60,990 |
| Nov 20, 2025 | 48.70 | 49.87 | 48.31 | 48.46 | 46.64 | -0.71% | 182,566 |
| Nov 19, 2025 | 48.66 | 48.88 | 48.44 | 48.81 | 46.97 | 0.60% | 16,277 |
| Nov 18, 2025 | 48.28 | 48.70 | 48.05 | 48.52 | 46.69 | 0.09% | 15,472 |
| Nov 17, 2025 | 48.36 | 48.72 | 48.35 | 48.48 | 46.65 | -0.42% | 15,818 |
| Nov 14, 2025 | 48.43 | 48.88 | 48.38 | 48.68 | 46.85 | -0.34% | 16,237 |
| Nov 13, 2025 | 49.13 | 49.24 | 48.69 | 48.85 | 47.00 | -0.59% | 23,465 |
| Nov 12, 2025 | 49.39 | 49.39 | 49.00 | 49.14 | 47.28 | -0.02% | 13,947 |
| Nov 11, 2025 | 49.08 | 49.47 | 48.90 | 49.14 | 47.29 | 0.24% | 16,568 |
| Nov 10, 2025 | 48.50 | 49.08 | 48.50 | 49.03 | 47.18 | 1.17% | 13,781 |
| Nov 7, 2025 | 48.24 | 48.56 | 48.14 | 48.46 | 46.63 | 0.28% | 23,746 |
| Nov 6, 2025 | 48.38 | 48.51 | 48.12 | 48.33 | 46.50 | 0.11% | 14,262 |
| Nov 5, 2025 | 48.39 | 48.39 | 48.13 | 48.28 | 46.46 | 0.45% | 14,077 |
| Nov 4, 2025 | 48.34 | 48.46 | 48.05 | 48.06 | 46.25 | -0.52% | 15,235 |
| Nov 3, 2025 | 48.63 | 48.65 | 48.28 | 48.31 | 46.49 | -0.06% | 10,988 |
| Oct 31, 2025 | 48.82 | 48.82 | 48.34 | 48.34 | 46.52 | -0.46% | 22,643 |
| Oct 30, 2025 | 48.35 | 48.77 | 48.35 | 48.56 | 46.73 | 0.28% | 93,643 |
| Oct 29, 2025 | 48.59 | 48.77 | 48.27 | 48.42 | 46.60 | -0.22% | 21,862 |
| Oct 28, 2025 | 48.70 | 48.73 | 48.43 | 48.53 | 46.70 | -0.73% | 15,640 |
| Oct 27, 2025 | 48.91 | 48.94 | 48.65 | 48.89 | 47.04 | -0.44% | 15,081 |
| Oct 24, 2025 | 49.25 | 49.36 | 48.96 | 49.11 | 47.25 | -0.42% | 11,689 |
| Oct 23, 2025 | 49.43 | 49.69 | 49.19 | 49.31 | 47.45 | 0.03% | 24,946 |
| Oct 22, 2025 | 49.21 | 49.45 | 49.16 | 49.30 | 47.44 | -0.10% | 11,038 |
| Oct 21, 2025 | 49.49 | 49.54 | 49.18 | 49.35 | 47.48 | -0.27% | 9,221 |
| Oct 20, 2025 | 49.29 | 49.59 | 49.29 | 49.48 | 47.62 | 0.29% | 11,025 |
| Oct 17, 2025 | 49.41 | 49.55 | 49.16 | 49.34 | 47.48 | -0.44% | 10,743 |
| Oct 16, 2025 | 49.51 | 49.81 | 49.44 | 49.56 | 47.69 | -0.11% | 8,773 |
| Oct 15, 2025 | 49.65 | 49.65 | 49.27 | 49.61 | 47.74 | 0.55% | 11,621 |
| Oct 14, 2025 | 49.03 | 49.83 | 48.87 | 49.34 | 47.48 | -0.29% | 12,233 |
| Oct 13, 2025 | 49.11 | 49.65 | 49.11 | 49.48 | 47.61 | 1.60% | 7,074 |