Get the Stockscreener App
17.43
0.37%
0.065
After Hours:
17.47
0.035
+0.20%
First Trust Flexible Municipal High Income Etf Stock (MFLX) Price History
The historical daily chart and data for First Trust Flexible Municipal High Income Etf stock (MFLX), show that the latest closing stock price as of November 29, 2024, is $17.43.
- First Trust Flexible Municipal High Income Etf all-time high stock price is $17.86, occurred on January 04, 2024.
- The lowest First Trust Flexible Municipal High Income Etf stock price recorded was $15.17 on October 24, 2023. Since then, First Trust Flexible Municipal High Income Etf's stock price has risen over 14.92% to $17.43 now.
- The 52-week high stock price for MFLX is $17.86, representing a 2.44% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for MFLX is $16.16, indicating a -7.31% decrease from the current share price, occurred on December 04, 2023.
The table below shows more information about MFLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $17.47 | $17.43 | $0.0334 | 195.0 | +0.37% |
| Nov 27, 2024 | $17.41 | $17.34 | $0.0699 | 3,714.0 | +0.17% |
| Nov 26, 2024 | $17.37 | $17.28 | $0.09 | 3,134.0 | +0.41% |
| Nov 25, 2024 | $17.37 | $17.27 | $0.099 | 1,908.0 | +0.12% |
| Nov 22, 2024 | $17.25 | $17.20 | $0.05 | 4,553.0 | +0.12% |
| Nov 21, 2024 | $17.23 | $17.19 | $0.04 | 2,511.0 | -0.12% |
| Nov 20, 2024 | $17.32 | $17.23 | $0.09 | 1,742.0 | -0.29% |
| Nov 19, 2024 | $17.30 | $17.30 | $0.00 | 2.00 | +0.23% |
| Nov 18, 2024 | $17.26 | $17.21 | $0.05 | 768.0 | -0.03% |
| Nov 15, 2024 | $17.27 | $17.09 | $0.18 | 8,439.0 | +0.05% |
| Nov 14, 2024 | $17.30 | $17.21 | $0.0865 | 8,350.0 | -0.02% |
| Nov 13, 2024 | $17.29 | $17.26 | $0.03 | 1,803.0 | -0.17% |
| Nov 12, 2024 | $17.29 | $17.20 | $0.095 | 2,258.0 | +0.35% |
| Nov 11, 2024 | $17.24 | $17.18 | $0.06 | 5,632.0 | -0.09% |
| Nov 08, 2024 | $17.25 | $17.18 | $0.065 | 366.0 | +0.32% |
| Nov 07, 2024 | $17.19 | $17.19 | $0.00 | 9.00 | +1.24% |
| Nov 06, 2024 | $16.98 | $16.98 | $0.00 | 4.00 | -1.48% |
| Nov 05, 2024 | $17.27 | $17.23 | $0.045 | 3,307.0 | +0.38% |
| Nov 04, 2024 | $17.24 | $17.17 | $0.0681 | 5,956.0 | -0.29% |
| Nov 01, 2024 | $17.22 | $17.22 | $0.00 | 268.0 | +0.32% |
First Trust Flexible Municipal High Income Etf Stock (MFLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Flexible Municipal High Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Flexible Municipal High Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Flexible Municipal High Income Etf Stock (MFLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.47 | $16.98 | $0.4884 | 55,114.0 | +1.57% |
| Oct, 2024 | $17.57 | $16.64 | $0.9325 | 57,180.0 | -1.69% |
| Sep, 2024 | $17.61 | $17.20 | $0.41 | 46,334.0 | +0.63% |
| Aug, 2024 | $17.46 | $17.03 | $0.43 | 48,129.0 | +1.05% |
| Jul, 2024 | $17.18 | $16.93 | $0.25 | 20,401.0 | +1.03% |
| Jun, 2024 | $17.14 | $16.69 | $0.45 | 48,152.0 | +2.14% |
| May, 2024 | $17.01 | $16.64 | $0.37 | 46,909.0 | -0.60% |
| Apr, 2024 | $16.99 | $16.50 | $0.49 | 140,733.0 | -1.30% |
| Mar, 2024 | $17.09 | $16.90 | $0.188 | 25,696.0 | -0.06% |
| Feb, 2024 | $17.13 | $16.80 | $0.33 | 50,568.0 | +0.41% |
| Jan, 2024 | $17.86 | $16.66 | $1.20 | 194,992.0 | -0.94% |
First Trust Flexible Municipal High Income Etf Stock (MFLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.50 | $16.16 | $1.34 | 133,619.0 | +4.73% |
| Nov, 2023 | $16.95 | $15.39 | $1.56 | 214,762.0 | +4.42% |
| Oct, 2023 | $16.34 | $15.17 | $1.17 | 27,626.0 | +0.00% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):