Get the Stockscreener App
17.22
0.21%
0.0358
After Hours:
17.23
0.0092
+0.05%
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 May 29, 2026, is $17.22.
- First Trust Flexible Municipal High Income Etf all-time high stock price is $18.91, occurred on February 11, 2025.
- 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 13.50% to $17.22 now.
- The 52-week high stock price for MFLX is $18.14, representing a 5.36% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for MFLX is $16.18, indicating a -6.04% decrease from the current share price, occurred on July 29, 2025.
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 |
|---|---|---|---|---|---|
| May 29, 2026 | $17.31 | $17.20 | $0.105 | 824.0 | +0.21% |
| May 28, 2026 | $17.29 | $17.18 | $0.104 | 1,552.0 | -0.04% |
| May 27, 2026 | $17.23 | $17.19 | $0.0387 | 7,273.0 | +0.68% |
| May 26, 2026 | $17.15 | $16.97 | $0.18 | 23,861.0 | +0.32% |
| May 22, 2026 | $17.04 | $17.02 | $0.02 | 191.0 | +0.18% |
| May 21, 2026 | $17.04 | $16.95 | $0.09 | 1,650.0 | -0.29% |
| May 20, 2026 | $17.38 | $16.88 | $0.50 | 27,130.0 | +0.44% |
| May 19, 2026 | $16.98 | $16.96 | $0.02 | 522.0 | -0.44% |
| May 18, 2026 | $17.04 | $17.04 | $0.00 | 89.00 | +0.12% |
| May 15, 2026 | $17.10 | $17.02 | $0.08 | 4,108.0 | -0.73% |
| May 14, 2026 | $17.19 | $17.11 | $0.08 | 2,776.0 | +0.00% |
| May 13, 2026 | $17.18 | $17.14 | $0.03 | 1,926.0 | -0.20% |
| May 12, 2026 | $17.22 | $17.15 | $0.07 | 2,461.0 | -0.17% |
| May 11, 2026 | $17.25 | $17.17 | $0.0842 | 2,790.0 | +0.09% |
| May 08, 2026 | $17.20 | $17.15 | $0.045 | 5,822.0 | +0.09% |
| May 07, 2026 | $17.25 | $17.18 | $0.07 | 12,470.0 | -0.09% |
| May 06, 2026 | $17.23 | $17.20 | $0.035 | 357.0 | +0.50% |
| May 05, 2026 | $17.16 | $17.11 | $0.05 | 1,284.0 | +0.00% |
| May 04, 2026 | $17.17 | $17.03 | $0.1398 | 6,880.0 | +0.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.38 | $16.88 | $0.50 | 107,027.0 | +0.71% |
| Apr, 2026 | $17.33 | $16.83 | $0.50 | 186,047.0 | +1.94% |
| Mar, 2026 | $17.42 | $16.64 | $0.78 | 114,175.0 | -3.34% |
| Feb, 2026 | $17.40 | $17.06 | $0.3376 | 80,489.0 | +1.52% |
| Jan, 2026 | $17.30 | $16.94 | $0.36 | 114,160.0 | +0.58% |
First Trust Flexible Municipal High Income Etf Stock (MFLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.03 | $16.92 | $0.11 | 69,431.0 | -0.23% |
| Nov, 2025 | $17.16 | $16.96 | $0.20 | 45,781.0 | -0.29% |
| Oct, 2025 | $18.14 | $16.67 | $1.47 | 143,805.0 | +0.95% |
| Sep, 2025 | $17.76 | $16.38 | $1.38 | 78,687.0 | +2.39% |
| Aug, 2025 | $16.78 | $16.30 | $0.48 | 85,046.0 | +1.01% |
| Jul, 2025 | $16.64 | $16.18 | $0.46 | 113,707.0 | -1.24% |
| Jun, 2025 | $17.24 | $16.40 | $0.84 | 114,161.0 | +0.30% |
| May, 2025 | $17.35 | $16.41 | $0.94 | 79,630.0 | -0.25% |
| Apr, 2025 | $17.18 | $15.93 | $1.25 | 107,144.0 | -2.12% |
| Mar, 2025 | $17.33 | $16.68 | $0.65 | 46,955.0 | -2.20% |
| Feb, 2025 | $18.91 | $16.67 | $2.24 | 68,353.0 | +1.11% |
| Jan, 2025 | $17.81 | $15.60 | $2.21 | 103,742.0 | +0.41% |
First Trust Flexible Municipal High Income Etf Stock (MFLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.55 | $16.37 | $1.18 | 121,993.0 | -2.67% |
| Nov, 2024 | $17.47 | $16.98 | $0.4884 | 54,919.0 | +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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):