First Trust Indxx Critical Metals ETF (FMTL)
NYSEARCA: FMTL · Real-Time Price · USD
34.01
-0.99 (-2.83%)
At close: Mar 6, 2026, 4:00 PM EST
34.01
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
FMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.27 | 34.55 | 34.01 | 34.01 | 34.01 | -2.83% | 3,008 |
| Mar 5, 2026 | 35.50 | 35.80 | 34.71 | 35.00 | 35.00 | -4.79% | 7,106 |
| Mar 4, 2026 | 36.41 | 36.76 | 36.35 | 36.76 | 36.76 | 1.94% | 4,720 |
| Mar 3, 2026 | 35.50 | 36.54 | 35.00 | 36.06 | 36.06 | -6.26% | 6,675 |
| Mar 2, 2026 | 38.36 | 38.74 | 38.22 | 38.47 | 38.47 | -0.65% | 8,670 |
| Feb 27, 2026 | 38.68 | 38.73 | 38.48 | 38.72 | 38.72 | 0.83% | 7,414 |
| Feb 26, 2026 | 37.66 | 38.40 | 37.46 | 38.40 | 38.40 | -1.29% | 7,795 |
| Feb 25, 2026 | 38.64 | 39.01 | 38.62 | 38.90 | 38.90 | 2.94% | 19,178 |
| Feb 24, 2026 | 36.64 | 37.91 | 36.64 | 37.79 | 37.79 | 1.40% | 9,243 |
| Feb 23, 2026 | 37.01 | 37.29 | 36.79 | 37.27 | 37.27 | 1.86% | 31,572 |
| Feb 20, 2026 | 35.78 | 36.59 | 35.78 | 36.59 | 36.59 | 1.87% | 9,015 |
| Feb 19, 2026 | 35.08 | 35.93 | 35.08 | 35.92 | 35.92 | 0.14% | 7,562 |
| Feb 18, 2026 | 35.74 | 36.08 | 35.66 | 35.87 | 35.87 | 2.28% | 14,089 |
| Feb 17, 2026 | 34.30 | 35.15 | 34.23 | 35.07 | 35.07 | -2.50% | 16,992 |
| Feb 13, 2026 | 35.32 | 36.02 | 35.23 | 35.97 | 35.97 | 1.01% | 3,900 |
| Feb 12, 2026 | 36.60 | 36.72 | 35.54 | 35.61 | 35.61 | -2.72% | 14,416 |
| Feb 11, 2026 | 36.46 | 36.66 | 35.93 | 36.61 | 36.61 | 2.45% | 5,959 |
| Feb 10, 2026 | 35.69 | 35.76 | 35.57 | 35.73 | 35.73 | 0.04% | 3,118 |
| Feb 9, 2026 | 35.45 | 35.81 | 35.44 | 35.72 | 35.72 | 4.31% | 5,525 |
| Feb 6, 2026 | 34.04 | 34.24 | 34.04 | 34.24 | 34.24 | 3.43% | 4,118 |
| Feb 5, 2026 | 34.06 | 34.06 | 33.04 | 33.11 | 33.11 | -5.23% | 5,924 |
| Feb 4, 2026 | 35.91 | 35.92 | 34.37 | 34.94 | 34.94 | -2.60% | 6,560 |
| Feb 3, 2026 | 35.36 | 36.04 | 35.36 | 35.87 | 35.87 | 5.13% | 7,649 |
| Feb 2, 2026 | 34.06 | 34.16 | 33.89 | 34.12 | 34.12 | 0.24% | 4,227 |
| Jan 30, 2026 | 35.19 | 35.28 | 33.99 | 34.04 | 34.04 | -8.34% | 11,191 |
| Jan 29, 2026 | 38.73 | 38.73 | 36.35 | 37.14 | 37.14 | 0.27% | 19,232 |
| Jan 28, 2026 | 36.68 | 37.04 | 36.36 | 37.03 | 37.03 | 2.40% | 23,335 |
| Jan 27, 2026 | 35.52 | 36.18 | 35.32 | 36.17 | 36.17 | 1.85% | 6,150 |
| Jan 26, 2026 | 36.05 | 36.27 | 35.47 | 35.51 | 35.51 | 1.50% | 30,071 |
| Jan 23, 2026 | 34.47 | 35.14 | 34.47 | 34.99 | 34.99 | 2.18% | 9,412 |
| Jan 22, 2026 | 34.44 | 34.44 | 34.11 | 34.24 | 34.24 | -0.72% | 7,908 |
| Jan 21, 2026 | 34.76 | 34.79 | 34.20 | 34.49 | 34.49 | 1.93% | 4,172 |
| Jan 20, 2026 | 33.54 | 33.90 | 33.54 | 33.84 | 33.83 | 1.74% | 6,573 |
| Jan 16, 2026 | 33.13 | 33.31 | 32.89 | 33.26 | 33.26 | -0.90% | 16,962 |
| Jan 15, 2026 | 33.34 | 33.68 | 33.34 | 33.56 | 33.56 | 0.17% | 7,800 |
| Jan 14, 2026 | 33.13 | 33.55 | 33.12 | 33.50 | 33.50 | 2.33% | 35,316 |
| Jan 13, 2026 | 32.80 | 32.89 | 32.63 | 32.74 | 32.74 | 0.22% | 8,422 |
| Jan 12, 2026 | 32.34 | 32.83 | 32.33 | 32.67 | 32.67 | 3.11% | 90,108 |
| Jan 9, 2026 | 31.68 | 31.77 | 31.55 | 31.68 | 31.68 | 2.31% | 15,193 |
| Jan 8, 2026 | 30.60 | 31.10 | 30.60 | 30.97 | 30.97 | -0.76% | 48,420 |
| Jan 7, 2026 | 30.97 | 31.30 | 30.63 | 31.20 | 31.20 | -0.86% | 145,428 |
| Jan 6, 2026 | 31.29 | 31.54 | 31.21 | 31.47 | 31.47 | 2.45% | 5,621 |
| Jan 5, 2026 | 30.28 | 30.78 | 30.28 | 30.72 | 30.72 | 4.34% | 76,850 |
| Jan 2, 2026 | 29.63 | 29.65 | 29.39 | 29.44 | 29.44 | 0.95% | 1,369 |
| Dec 31, 2025 | 29.15 | 29.22 | 29.14 | 29.17 | 29.17 | -0.46% | 1,306 |
| Dec 30, 2025 | 29.59 | 29.59 | 29.30 | 29.30 | 29.30 | 0.60% | 6,664 |
| Dec 29, 2025 | 29.41 | 29.41 | 29.12 | 29.13 | 29.13 | -2.31% | 5,457 |
| Dec 26, 2025 | 30.00 | 30.03 | 29.68 | 29.81 | 29.81 | 1.70% | 2,741 |
| Dec 24, 2025 | 29.49 | 29.49 | 29.08 | 29.32 | 29.32 | -0.72% | 1,960 |
| Dec 23, 2025 | 29.16 | 29.68 | 29.16 | 29.53 | 29.53 | 1.97% | 8,622 |
| Dec 22, 2025 | 29.10 | 29.10 | 28.94 | 28.96 | 28.96 | 2.04% | 1,903 |
| Dec 19, 2025 | 28.59 | 28.59 | 28.38 | 28.38 | 28.38 | 1.28% | 1,637 |
| Dec 18, 2025 | 28.18 | 28.18 | 28.02 | 28.02 | 28.02 | 0.91% | 9,386 |
| Dec 17, 2025 | 28.02 | 28.02 | 27.77 | 27.77 | 27.77 | 0.18% | 2,365 |
| Dec 16, 2025 | 27.79 | 27.98 | 27.72 | 27.72 | 27.72 | -0.72% | 9,767 |
| Dec 15, 2025 | 27.93 | 28.08 | 27.92 | 27.92 | 27.92 | 0.05% | 3,244 |
| Dec 12, 2025 | 28.38 | 28.38 | 27.91 | 27.91 | 27.91 | -1.58% | 580 |
| Dec 11, 2025 | 28.48 | 28.48 | 28.36 | 28.36 | 28.34 | 2.32% | 835 |
| Dec 10, 2025 | 27.34 | 27.71 | 27.34 | 27.71 | 27.69 | 2.08% | 550 |
| Dec 9, 2025 | 26.98 | 27.30 | 26.98 | 27.15 | 27.13 | 0.35% | 1,583 |
| Dec 8, 2025 | 27.20 | 27.20 | 27.05 | 27.05 | 27.03 | -0.68% | 319 |
| Dec 5, 2025 | 27.55 | 27.64 | 27.24 | 27.24 | 27.22 | 0.18% | 1,082 |
| Dec 4, 2025 | 27.01 | 27.23 | 27.01 | 27.19 | 27.17 | 0.83% | 1,176 |
| Dec 3, 2025 | 26.89 | 26.96 | 26.89 | 26.96 | 26.95 | 2.38% | 393 |
| Dec 2, 2025 | 26.49 | 26.49 | 26.33 | 26.34 | 26.32 | -0.90% | 895 |
| Dec 1, 2025 | 26.77 | 26.77 | 26.58 | 26.58 | 26.56 | 0.63% | 1,226 |
| Nov 28, 2025 | 26.38 | 26.49 | 26.38 | 26.41 | 26.39 | 1.20% | 7,696 |
| Nov 26, 2025 | 26.18 | 26.18 | 26.10 | 26.10 | 26.08 | 2.53% | 211 |
| Nov 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.44 | 1.42% | - |
| Nov 24, 2025 | 24.89 | 25.10 | 24.89 | 25.10 | 25.08 | 2.89% | 104 |
| Nov 21, 2025 | 24.14 | 24.46 | 24.10 | 24.39 | 24.38 | -0.81% | 2,096 |
| Nov 20, 2025 | 25.29 | 25.31 | 24.59 | 24.59 | 24.57 | -2.45% | 13,428 |
| Nov 19, 2025 | 25.31 | 25.31 | 25.20 | 25.21 | 25.19 | 1.09% | 812 |
| Nov 18, 2025 | 25.06 | 25.12 | 24.94 | 24.94 | 24.92 | -0.82% | 3,374 |
| Nov 17, 2025 | 25.32 | 25.32 | 25.14 | 25.14 | 25.12 | -1.13% | 6,806 |
| Nov 14, 2025 | 25.40 | 25.54 | 25.40 | 25.43 | 25.41 | -1.43% | 1,376 |
| Nov 13, 2025 | 26.34 | 26.34 | 25.79 | 25.80 | 25.78 | -1.69% | 10,242 |
| Nov 12, 2025 | 26.08 | 26.32 | 26.08 | 26.24 | 26.22 | 2.03% | 1,569 |
| Nov 11, 2025 | 25.66 | 25.72 | 25.66 | 25.72 | 25.70 | 0.15% | 309 |
| Nov 10, 2025 | 25.67 | 25.77 | 25.46 | 25.68 | 25.66 | 3.51% | 2,619 |
| Nov 7, 2025 | 24.58 | 24.81 | 24.58 | 24.81 | 24.79 | 0.87% | 164 |
| Nov 6, 2025 | 24.85 | 24.85 | 24.59 | 24.59 | 24.58 | 2.13% | 2,791 |