Skip to main content

First Trust Managed Futures Strategy Fund (NY:FMF)

45.21 +0.42 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 45.27 45.55 44.98 45.21 18,127 +0.42(+0.94%)
Jun 27, 2025 45.06 45.11 44.71 44.79 107,472 -0.37(-0.82%)
Jun 26, 2025 44.98 45.42 44.81 45.16 12,176 +0.40(+0.90%)
Jun 25, 2025 44.82 44.91 44.61 44.76 9,452 -0.12(-0.27%)
Jun 24, 2025 44.71 44.90 44.51 44.88 17,730 +0.24(+0.53%)
Jun 23, 2025 44.62 44.94 44.40 44.64 24,207 +0.10(+0.23%)
Jun 20, 2025 44.43 44.74 44.31 44.54 8,791 -0.14(-0.31%)
Jun 18, 2025 44.82 45.00 44.55 44.68 9,676 -0.25(-0.56%)
Jun 17, 2025 45.49 45.49 44.90 44.93 8,180 -0.78(-1.70%)
Jun 16, 2025 45.34 45.87 45.21 45.70 30,123 +0.41(+0.90%)
Jun 13, 2025 45.41 45.59 45.10 45.30 10,442 -0.15(-0.34%)
Jun 12, 2025 45.36 45.57 45.31 45.45 18,120 +0.08(+0.18%)
Jun 11, 2025 45.09 45.56 45.09 45.37 12,702 -0.15(-0.34%)
Jun 10, 2025 45.25 45.52 45.22 45.52 7,572 +0.25(+0.54%)
Jun 09, 2025 45.05 45.39 45.05 45.28 10,951 +0.32(+0.71%)
Jun 06, 2025 45.05 45.26 44.79 44.96 10,045 -0.16(-0.35%)
Jun 05, 2025 44.91 45.19 44.75 45.11 12,314 +0.36(+0.81%)
Jun 04, 2025 44.75 45.01 44.57 44.75 6,871 +0.11(+0.26%)
Jun 03, 2025 44.42 44.91 44.32 44.64 14,071 -0.13(-0.28%)
Jun 02, 2025 44.47 44.87 44.43 44.76 7,920 +0.12(+0.26%)
May 30, 2025 44.92 44.92 44.52 44.65 12,970 +0.03(+0.06%)
May 29, 2025 44.84 44.91 44.53 44.62 26,759 -0.24(-0.53%)
May 28, 2025 44.75 44.90 44.62 44.86 14,023 -0.03(-0.07%)
May 27, 2025 44.84 45.04 44.63 44.89 21,021 +0.09(+0.21%)
May 23, 2025 44.66 45.01 43.80 44.79 18,602 +0.21(+0.48%)
May 22, 2025 44.99 45.16 44.58 44.58 34,081 -0.42(-0.94%)
May 21, 2025 44.95 45.09 44.90 45.00 7,543 +0.09(+0.19%)
May 20, 2025 44.90 45.07 44.78 44.91 96,055 -0.13(-0.28%)
May 19, 2025 44.85 45.16 44.85 45.04 14,260 +0.13(+0.29%)
May 16, 2025 44.58 45.10 44.45 44.91 54,332 +0.19(+0.43%)
May 15, 2025 44.68 44.89 44.46 44.72 14,282 -0.10(-0.22%)
May 14, 2025 44.90 45.01 44.66 44.82 16,617 -0.12(-0.26%)
May 13, 2025 44.77 45.09 44.71 44.93 47,260 +0.39(+0.89%)
May 12, 2025 44.45 44.88 44.36 44.54 36,425 -0.61(-1.34%)
May 09, 2025 44.94 45.22 44.93 45.14 11,503 +0.28(+0.62%)
May 08, 2025 44.94 45.11 44.70 44.87 19,624 -0.06(-0.13%)
May 07, 2025 45.10 45.10 44.82 44.93 9,029 -0.08(-0.19%)
May 06, 2025 44.99 45.14 44.87 45.01 9,618 +0.15(+0.33%)
May 05, 2025 44.61 44.97 44.59 44.86 14,074 +0.23(+0.51%)
May 02, 2025 44.41 44.80 44.41 44.64 10,948 -0.27(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.