Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.18
-0.01 (-0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.1517.1817.1517.18--0.01%3,178
Mar 5, 202617.1117.2317.1117.1917.19-0.12%2,230
Mar 4, 202617.1717.2117.1717.2117.210.03%399
Mar 3, 202617.2517.2517.1717.2017.20-0.41%12,141
Mar 2, 202617.3417.3417.2717.2717.27-0.49%745
Feb 27, 202617.4017.4017.3317.3617.360.14%1,739
Feb 26, 202617.3717.3717.3317.3317.33-0.14%1,658
Feb 25, 202617.3517.3617.3517.3617.360.39%2,397
Feb 24, 202617.2417.3517.2417.2917.290.19%3,090
Feb 23, 202617.2817.3117.2417.2617.250.17%9,530
Feb 20, 202617.2717.2717.2217.2317.23-0.27%1,208
Feb 19, 202617.3217.3317.2717.2717.210.03%2,988
Feb 18, 202617.3117.3117.2717.2717.210.01%2,881
Feb 17, 202617.2617.3217.2617.2617.200.17%5,741
Feb 13, 202617.2917.3517.2417.2417.180.12%10,549
Feb 12, 202617.1617.2817.1617.2217.150.26%14,432
Feb 11, 202617.1717.1717.1717.1717.11-0.31%105
Feb 10, 202617.1617.2417.1617.2217.160.31%4,587
Feb 9, 202617.2117.2217.1717.1717.110.11%2,638
Feb 6, 202617.2017.2017.1517.1517.090.01%3,199
Feb 5, 202617.1717.2117.1517.1517.090.20%2,574
Feb 4, 202617.1417.1517.0617.1217.060.09%1,452
Feb 3, 202617.1617.2617.1017.1017.040.08%8,519
Feb 2, 202617.1317.1417.0917.0917.03-0.05%1,276
Jan 30, 202617.0717.1017.0717.1017.040.38%1,234
Jan 29, 202617.1217.1217.0317.0316.97-0.06%512
Jan 28, 202617.0417.3017.0317.0416.980.06%10,513
Jan 27, 202616.9817.0316.9717.0316.970.02%235
Jan 26, 202617.0417.0917.0217.0316.97-0.01%1,895
Jan 23, 202616.9517.0716.9517.0316.970.17%9,515
Jan 22, 202617.0017.0516.9417.0016.94-0.01%1,146
Jan 21, 202617.0017.0016.9817.0016.94-0.38%377
Jan 20, 202617.1717.1717.0217.0716.95-0.44%17,306
Jan 16, 202617.1717.1717.1417.1417.02-0.06%2,166
Jan 15, 202617.1417.1617.1417.1517.030.18%2,811
Jan 14, 202617.1317.1317.1217.1217.000.06%2,027
Jan 13, 202617.1517.1517.0817.1116.990.03%1,911
Jan 12, 202617.0817.1117.0717.1116.99-327
Jan 9, 202617.1817.1817.0717.1116.990.03%15,222
Jan 8, 202617.0917.1217.0817.1016.980.12%4,642
Jan 7, 202617.0817.0817.0117.0816.960.26%8,163
Jan 6, 202617.0117.0417.0017.0416.920.11%18,030
Jan 5, 202617.0517.0517.0017.0216.90-3,821
Jan 2, 202617.0317.0317.0217.0216.900.12%741
Dec 31, 202516.9917.0016.9617.0016.880.01%5,323
Dec 30, 202517.0017.0116.9817.0016.88-0.02%4,634
Dec 29, 202516.9917.0016.9717.0016.880.11%5,026
Dec 26, 202516.9816.9816.9816.9816.860.06%14
Dec 24, 202516.9616.9716.9616.9716.85-0.02%3,345
Dec 23, 202516.9917.0316.9716.9716.860.02%5,980
Dec 22, 202516.9716.9716.9716.9716.85-0.02%25
Dec 19, 202516.9716.9916.9616.9716.860.14%12,154
Dec 18, 202516.9516.9616.9516.9516.83-0.02%708
Dec 17, 202516.9716.9716.9616.9616.84-0.06%1,187
Dec 16, 202516.9316.9816.9316.9716.850.24%8,896
Dec 15, 202516.9216.9316.9216.9316.81-0.09%2,377
Dec 12, 202516.9316.9416.9316.9416.82-0.35%183
Dec 11, 202516.9817.0016.9617.0016.820.32%5,357
Dec 10, 202516.9616.9616.9316.9516.77-0.09%4,166
Dec 9, 202516.9516.9616.9516.9616.78-252
Dec 8, 202516.9616.9616.9616.9616.78-0.09%96
Dec 5, 202516.9816.9816.9816.9816.80-99
Dec 4, 202516.9816.9816.9816.9816.800.03%25
Dec 3, 202516.9716.9716.9716.9716.790.06%57
Dec 2, 202516.9616.9616.9516.9616.78-0.09%1,595
Dec 1, 202516.9816.9816.9716.9816.80-0.35%13,384
Nov 28, 202517.0417.0417.0417.0416.860.09%181
Nov 26, 202517.0417.0417.0017.0216.840.15%559
Nov 25, 202517.0417.0417.0017.0016.82-0.06%1,096
Nov 24, 202517.0017.0117.0017.0116.830.09%3,586
Nov 21, 202516.9817.0416.9616.9916.81-0.44%2,630
Nov 20, 202517.0917.0917.0617.0716.83-0.09%222
Nov 19, 202517.0617.0817.0617.0816.85-0.09%4,620
Nov 18, 202517.1017.1017.1017.1016.860.03%2,929
Nov 17, 202517.0817.0917.0817.0916.86-3,011
Nov 14, 202517.1117.1117.0917.0916.86-815
Nov 13, 202517.0917.0917.0917.0916.86-0.06%39
Nov 12, 202517.0917.1117.0817.1016.87-0.12%1,414
Nov 11, 202517.1217.1517.1217.1216.890.18%3,766
Nov 10, 202517.0817.1417.0817.0916.86-6,461
Nov 7, 202517.1317.1317.0917.0916.86-0.12%2,532
Nov 6, 202517.1217.1217.1117.1116.880.26%256
Nov 5, 202517.1017.1017.0717.0716.83-0.18%2,250
Nov 4, 202517.1217.1417.1017.1016.860.03%1,714
Nov 3, 202517.0817.1617.0617.0916.860.03%7,701
Oct 31, 202517.1617.1917.0917.0916.850.03%5,995
Oct 30, 202517.0917.5917.0017.0816.85-0.15%7,306
Oct 29, 202517.1417.1817.1117.1116.87-0.18%276
Oct 28, 202517.1217.2917.1217.1416.900.03%8,036
Oct 27, 202517.1417.2217.0517.1316.90-5,271
Oct 24, 202517.1317.2417.1317.1316.900.06%2,375
Oct 23, 202517.1317.1317.0817.1216.89-0.09%1,627
Oct 22, 202517.1217.1917.1217.1416.900.15%627
Oct 21, 202517.1817.1917.0317.1116.88-0.41%10,890
Oct 20, 202517.2417.2517.1817.1816.890.26%1,934
Oct 17, 202517.2217.2417.1417.1416.840.09%9,678
Oct 16, 202517.1317.2017.0517.1216.830.26%12,128
Oct 15, 202516.9917.0816.9917.0816.790.06%4,156
Oct 14, 202517.1517.1517.0717.0716.780.12%241
Oct 13, 202517.0317.1316.9317.0516.760.09%1,996