First Trust Managed Futures Strategy Fund (FMF)

Last Price47.05

Change-0.02 (-0.04%)

NYSE · Last Trade: Dec 31st, 7:33 PM EST

Historical Prices For First Trust Managed Futures Strategy Fund (FMF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	47.15	47.15	46.77	47.05	74,651	47.05
12/30/2025	47.00	47.07	46.75	47.07	39,955	47.07
12/29/2025	46.58	46.79	46.42	46.79	14,101	46.79
12/26/2025	47.00	47.04	46.69	46.87	12,033	46.87
12/24/2025	46.74	46.75	46.59	46.70	7,219	46.70
12/23/2025	46.75	46.95	46.65	46.95	23,492	46.95
12/22/2025	46.68	46.95	46.68	46.84	27,346	46.84
12/19/2025	46.86	46.96	46.76	46.89	12,100	46.89
12/18/2025	46.73	46.84	46.49	46.70	22,317	46.70
12/17/2025	46.70	46.95	46.61	46.61	21,758	46.61
12/16/2025	46.85	46.85	46.52	46.67	40,089	46.67
12/15/2025	48.62	48.76	48.50	48.73	20,076	48.73
12/12/2025	48.70	48.70	48.15	48.33	20,344	48.33
12/11/2025	48.43	48.84	48.23	48.76	23,145	48.76
12/10/2025	48.29	48.47	48.07	48.47	18,302	48.47
12/09/2025	48.17	48.46	48.17	48.42	10,386	48.42
12/08/2025	48.17	48.48	48.17	48.48	24,335	48.48
12/05/2025	48.84	48.90	48.59	48.67	21,866	48.67
12/04/2025	48.70	48.92	48.59	48.92	27,779	48.92
12/03/2025	48.47	48.70	48.47	48.67	11,299	48.67
12/02/2025	48.61	48.71	48.50	48.70	55,391	48.70
12/01/2025	48.70	48.70	48.50	48.63	27,842	48.63
11/28/2025	48.91	48.91	48.66	48.73	8,754	48.73
11/26/2025	48.64	48.79	48.45	48.65	14,262	48.65
11/25/2025	48.64	48.70	48.22	48.37	13,236	48.37
11/24/2025	48.06	52.44	48.06	48.49	45,975	48.49
11/21/2025	48.29	48.41	47.98	48.26	60,990	48.26
11/20/2025	48.70	49.87	48.31	48.46	182,566	48.46
11/19/2025	48.66	48.88	48.44	48.81	16,277	48.81
11/18/2025	48.28	48.70	48.05	48.52	15,472	48.52
11/17/2025	48.36	48.72	48.35	48.48	15,818	48.48
11/14/2025	48.43	48.88	48.38	48.68	16,237	48.68
11/13/2025	49.13	49.24	48.69	48.85	23,465	48.85
11/12/2025	49.39	49.39	49.00	49.14	13,947	49.14
11/11/2025	49.08	49.47	48.90	49.14	16,558	49.14
11/10/2025	48.50	49.08	48.50	49.03	13,781	49.03
11/07/2025	48.24	48.56	48.14	48.46	23,746	48.46
11/06/2025	48.38	48.51	48.12	48.33	14,262	48.33
11/05/2025	48.39	48.39	48.13	48.27	14,077	48.27
11/04/2025	48.34	48.46	48.05	48.06	15,235	48.06
11/03/2025	48.63	48.65	48.28	48.31	10,988	48.31
10/31/2025	48.82	48.82	48.34	48.34	22,643	48.34
10/30/2025	48.35	48.77	48.35	48.56	93,643	48.56
10/29/2025	48.59	48.77	48.27	48.42	21,862	48.42
10/28/2025	48.70	48.73	48.43	48.53	15,640	48.53
10/27/2025	48.91	48.94	48.65	48.89	15,081	48.89
10/24/2025	49.25	49.36	48.96	49.10	11,689	49.10
10/23/2025	49.43	49.69	49.19	49.31	24,946	49.31
10/22/2025	49.21	49.45	49.16	49.30	11,038	49.30
10/21/2025	49.49	49.53	49.18	49.34	9,221	49.34
10/20/2025	49.29	49.59	49.29	49.48	11,025	49.48
10/17/2025	49.41	49.55	49.16	49.34	10,743	49.34
10/16/2025	49.51	49.81	49.44	49.55	8,773	49.55
10/15/2025	49.65	49.65	49.27	49.61	11,621	49.61
10/14/2025	49.03	49.83	48.87	49.34	12,233	49.34
10/13/2025	49.11	49.65	49.11	49.48	7,074	49.48
10/10/2025	49.26	49.26	48.59	48.70	7,922	48.70
10/09/2025	49.30	50.23	49.15	49.22	9,594	49.22
10/08/2025	49.26	49.48	49.04	49.28	18,210	49.28
10/07/2025	49.06	49.16	48.79	48.79	14,906	48.79
10/06/2025	48.65	49.31	48.65	49.13	26,602	49.13
10/03/2025	48.53	49.23	48.53	48.92	21,173	48.92
10/02/2025	48.52	48.71	48.16	48.46	22,226	48.46
10/01/2025	48.51	49.13	48.51	48.77	21,759	48.77