Skip to main content

First Trust Managed Futures Strategy Fund (NY:FMF)

47.60 -0.35 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 47.65 47.81 47.43 47.60 7,924 -0.35(-0.73%)
Aug 28, 2025 47.82 48.15 47.67 47.95 15,295 +0.02(+0.04%)
Aug 27, 2025 47.69 48.06 47.67 47.93 11,347 +0.18(+0.39%)
Aug 26, 2025 47.88 48.00 47.57 47.75 12,281 -0.23(-0.48%)
Aug 25, 2025 48.02 48.09 47.80 47.98 14,994 -0.19(-0.40%)
Aug 22, 2025 47.55 48.20 47.38 48.17 29,738 +0.71(+1.50%)
Aug 21, 2025 47.31 47.55 47.27 47.45 7,376 +0.10(+0.22%)
Aug 20, 2025 47.32 47.55 47.15 47.35 20,437 -0.04(-0.08%)
Aug 19, 2025 47.35 47.55 47.31 47.39 16,605 +0.02(+0.03%)
Aug 18, 2025 47.30 47.56 47.09 47.38 18,158 -0.02(-0.04%)
Aug 15, 2025 47.19 47.47 47.04 47.39 11,651 +0.24(+0.50%)
Aug 14, 2025 47.02 47.26 46.93 47.16 14,574 -0.05(-0.10%)
Aug 13, 2025 47.40 47.40 46.98 47.20 32,742 +0.01(+0.02%)
Aug 12, 2025 47.15 47.37 47.02 47.20 8,200 +0.41(+0.87%)
Aug 11, 2025 46.90 46.95 46.66 46.79 14,960 -0.15(-0.33%)
Aug 08, 2025 47.10 47.11 46.80 46.94 9,548 +0.10(+0.21%)
Aug 07, 2025 46.96 46.96 46.54 46.84 10,515 +0.20(+0.43%)
Aug 06, 2025 46.81 48.94 46.64 46.64 18,107 +0.07(+0.15%)
Aug 05, 2025 46.49 46.69 46.31 46.57 10,015 +0.29(+0.62%)
Aug 04, 2025 46.13 46.42 46.02 46.28 17,102 +0.32(+0.69%)
Aug 01, 2025 46.22 46.22 45.82 45.97 7,389 -0.22(-0.48%)
Jul 31, 2025 46.56 46.70 46.12 46.19 13,833 -0.37(-0.79%)
Jul 30, 2025 46.71 47.99 46.00 46.55 16,716 -0.25(-0.53%)
Jul 29, 2025 46.41 46.80 46.41 46.80 19,525 +0.33(+0.71%)
Jul 28, 2025 46.60 46.60 46.34 46.47 19,677 -0.15(-0.31%)
Jul 25, 2025 46.57 46.74 46.43 46.62 17,631 +0.16(+0.34%)
Jul 24, 2025 45.02 46.80 45.02 46.46 26,470 -0.36(-0.77%)
Jul 23, 2025 46.28 48.10 46.28 46.82 12,746 +0.63(+1.35%)
Jul 22, 2025 46.11 46.32 45.94 46.20 22,380 -0.03(-0.06%)
Jul 21, 2025 45.95 46.36 45.94 46.23 47,032 +0.63(+1.39%)
Jul 18, 2025 45.83 46.03 45.51 45.59 19,393 -0.35(-0.76%)
Jul 17, 2025 45.53 46.02 45.48 45.94 37,846 +0.26(+0.57%)
Jul 16, 2025 45.38 45.72 45.38 45.68 8,409 +0.06(+0.14%)
Jul 15, 2025 45.79 45.89 45.44 45.62 19,851 -0.16(-0.36%)
Jul 14, 2025 45.63 45.89 45.63 45.78 9,471 -0.24(-0.53%)
Jul 11, 2025 45.65 46.17 45.64 46.02 9,330 +0.44(+0.97%)
Jul 10, 2025 45.74 45.74 45.37 45.58 11,402 -0.30(-0.66%)
Jul 09, 2025 46.04 46.17 45.80 45.88 12,386 +0.01(+0.03%)
Jul 08, 2025 45.46 45.95 45.46 45.87 15,202 +0.47(+1.03%)
Jul 07, 2025 45.33 45.61 45.08 45.40 15,456 +0.22(+0.48%)
Jul 03, 2025 45.11 45.30 45.05 45.19 9,192 -0.05(-0.12%)
Jul 02, 2025 45.20 45.59 45.13 45.24 16,123 +0.03(+0.08%)
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.