Get the Stockscreener App
46.17
0.81%
-0.3794
First Trust Managed Futures Strategy Fund Stock (FMF) Price History
The historical daily chart and data for First Trust Managed Futures Strategy Fund stock (FMF), show that the latest closing stock price as of July 31, 2025, is $46.17.
- First Trust Managed Futures Strategy Fund all-time high stock price is $59.59, occurred on June 15, 2022.
- The lowest First Trust Managed Futures Strategy Fund stock price recorded was $35.32 on March 26, 2015. Since then, First Trust Managed Futures Strategy Fund's stock price has risen over 30.73% to $46.17 now.
- The 52-week high stock price for FMF is $49.69, representing a 7.61% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for FMF is $44.08, indicating a -4.54% decrease from the current share price, occurred on May 23, 2025.
- The closing price of First Trust Managed Futures Strategy Fund (FMF) stock in the beginning of 2024 was $45.78. The stock closed the year at $47.60, a gain of over 3.98% for the year.
The table below shows more information about FMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $46.70 | $46.14 | $0.56 | 10,143.0 | -0.48% |
| Jul 30, 2025 | $47.99 | $46.00 | $1.99 | 16,716.0 | -0.53% |
| Jul 29, 2025 | $46.80 | $46.41 | $0.395 | 19,525.0 | +0.71% |
| Jul 28, 2025 | $46.60 | $46.34 | $0.26 | 19,677.0 | -0.31% |
| Jul 25, 2025 | $46.74 | $46.43 | $0.31 | 17,631.0 | +0.34% |
| Jul 24, 2025 | $46.80 | $45.02 | $1.78 | 26,470.0 | -0.77% |
| Jul 23, 2025 | $47.06 | $46.70 | $0.3589 | 4,201.0 | +1.35% |
| Jul 22, 2025 | $46.32 | $45.94 | $0.38 | 22,380.0 | -0.06% |
| Jul 21, 2025 | $46.36 | $45.94 | $0.42 | 47,032.0 | +1.39% |
| Jul 18, 2025 | $46.03 | $45.51 | $0.5177 | 19,393.0 | -0.76% |
| Jul 17, 2025 | $46.02 | $45.48 | $0.545 | 37,846.0 | +0.57% |
| Jul 16, 2025 | $45.72 | $45.38 | $0.34 | 8,409.0 | +0.14% |
| Jul 15, 2025 | $45.89 | $45.44 | $0.45 | 19,851.0 | -0.36% |
| Jul 14, 2025 | $45.89 | $45.63 | $0.26 | 9,471.0 | -0.53% |
| Jul 11, 2025 | $46.17 | $45.64 | $0.5344 | 9,330.0 | +0.97% |
| Jul 10, 2025 | $45.74 | $45.37 | $0.3677 | 11,402.0 | -0.66% |
| Jul 09, 2025 | $46.17 | $45.80 | $0.3699 | 12,386.0 | +0.03% |
| Jul 08, 2025 | $45.95 | $45.46 | $0.49 | 15,202.0 | +1.03% |
| Jul 07, 2025 | $45.61 | $45.08 | $0.53 | 15,456.0 | +0.48% |
| Jul 03, 2025 | $45.30 | $45.05 | $0.2471 | 9,192.0 | -0.12% |
| Jul 02, 2025 | $45.59 | $45.13 | $0.46 | 16,123.0 | +0.08% |
| Jul 01, 2025 | $45.48 | $45.10 | $0.38 | 10,799.0 | -0.01% |
First Trust Managed Futures Strategy Fund Stock (FMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Managed Futures Strategy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Managed Futures Strategy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Managed Futures Strategy Fund Stock (FMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $47.99 | $45.02 | $2.97 | 378,635.0 | +2.48% |
| Jun, 2025 | $46.16 | $44.59 | $1.57 | 355,473.0 | +0.63% |
| May, 2025 | $45.51 | $44.08 | $1.43 | 507,270.0 | -1.01% |
| Apr, 2025 | $46.56 | $44.62 | $1.94 | 568,343.0 | -1.59% |
| Mar, 2025 | $46.94 | $45.72 | $1.22 | 416,272.0 | -1.94% |
| Feb, 2025 | $48.62 | $45.11 | $3.51 | 601,180.0 | -2.75% |
| Jan, 2025 | $48.46 | $47.50 | $0.9592 | 413,774.0 | +1.64% |
First Trust Managed Futures Strategy Fund Stock (FMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.69 | $47.02 | $2.67 | 1,435,119.0 | -2.68% |
| Nov, 2024 | $48.89 | $46.73 | $2.16 | 359,077.0 | +3.87% |
| Oct, 2024 | $47.85 | $46.47 | $1.38 | 374,275.0 | -1.32% |
| Sep, 2024 | $48.20 | $47.04 | $1.16 | 2,743,719.0 | -0.25% |
| Aug, 2024 | $48.47 | $47.50 | $0.9699 | 248,098.0 | -1.57% |
| Jul, 2024 | $49.91 | $47.78 | $2.13 | 252,279.0 | -0.59% |
| Jun, 2024 | $49.18 | $47.98 | $1.20 | 156,549.0 | +0.61% |
| May, 2024 | $49.38 | $48.11 | $1.27 | 332,956.0 | -2.03% |
| Apr, 2024 | $50.80 | $49.25 | $1.55 | 412,346.0 | -2.38% |
| Mar, 2024 | $50.82 | $49.32 | $1.50 | 348,544.0 | +1.83% |
| Feb, 2024 | $50.32 | $47.65 | $2.67 | 317,550.0 | +4.42% |
| Jan, 2024 | $48.11 | $46.12 | $1.99 | 842,882.0 | +3.15% |
First Trust Managed Futures Strategy Fund Stock (FMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.73 | $45.36 | $2.37 | 919,078.0 | -3.41% |
| Nov, 2023 | $48.56 | $47.51 | $1.05 | 1,015,138.0 | -1.31% |
| Oct, 2023 | $49.20 | $47.65 | $1.55 | 286,153.0 | -1.25% |
| Sep, 2023 | $50.04 | $48.64 | $1.40 | 262,217.0 | +0.37% |
| Aug, 2023 | $49.35 | $48.06 | $1.29 | 362,555.0 | -0.30% |
| Jul, 2023 | $49.10 | $47.54 | $1.56 | 491,685.0 | +2.38% |
| Jun, 2023 | $48.99 | $47.19 | $1.80 | 377,573.0 | -0.83% |
| May, 2023 | $49.02 | $47.06 | $1.96 | 342,765.0 | +0.71% |
| Apr, 2023 | $48.09 | $45.56 | $2.53 | 890,658.0 | +1.83% |
| Mar, 2023 | $48.34 | $45.70 | $2.64 | 1,122,274.0 | -0.36% |
| Feb, 2023 | $47.65 | $46.61 | $1.04 | 1,130,030.0 | +0.25% |
| Jan, 2023 | $48.76 | $46.81 | $1.95 | 1,151,818.0 | -1.13% |
0.51%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):