First Trust Flexible Municipal High Income ETF - MFLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.27	17.23	17.23	17.27	17.22	1,208
February 19, 2026	17.32	17.27	17.27	17.33	17.27	1,866
February 18, 2026	17.31	17.27	17.27	17.31	17.27	2,900
February 17, 2026	17.26	17.26	17.26	17.32	17.26	5,741
February 13, 2026	17.29	17.24	17.24	17.35	17.24	10,549
February 12, 2026	17.16	17.21	17.21	17.28	17.16	14,432
February 11, 2026	17.17	17.17	17.17	17.17	17.17	105
February 10, 2026	17.16	17.22	17.22	17.24	17.16	4,600
February 09, 2026	17.21	17.17	17.17	17.22	17.17	2,638
February 06, 2026	17.2	17.15	17.15	17.2	17.15	3,200
February 05, 2026	17.17	17.15	17.15	17.21	17.15	2,600
February 04, 2026	17.14	17.11	17.11	17.15	17.06	1,500
February 03, 2026	17.16	17.1	17.1	17.26	17.1	8,519
February 02, 2026	17.13	17.09	17.09	17.14	17.09	1,300
January 30, 2026	17.07	17.1	17.1	17.1	17.07	1,234
January 29, 2026	17.12	17.03	17.03	17.12	17.03	512
January 28, 2026	17.04	17.04	17.04	17.3	17.02	10,513
January 27, 2026	16.98	17.03	17.03	17.03	16.97	235
January 26, 2026	17.04	17.03	17.03	17.09	17.02	2,087
January 23, 2026	16.95	17.03	17.03	17.07	16.95	9,515
January 22, 2026	17	17	17	17.05	16.94	1,146
January 21, 2026	17	17	17	17	16.98	400
January 20, 2026	17.17	17.06	17	17.17	17.02	17,306
January 16, 2026	17.17	17.14	17.08	17.17	17.14	2,200
January 15, 2026	17.14	17.15	17.15	17.16	17.14	2,811
January 14, 2026	17.12	17.12	17.12	17.12	17.12	2,761
January 13, 2026	17.15	17.11	17.11	17.15	17.08	1,911
January 12, 2026	17.08	17.11	17.11	17.11	17.07	327
January 09, 2026	17.18	17.11	17.11	17.18	17.07	15,222
January 08, 2026	17.09	17.1	17.1	17.12	17.08	4,642
January 07, 2026	17.08	17.08	17.08	17.08	17.01	8,200
January 06, 2026	17.01	17.04	17.04	17.04	17	18,030
January 05, 2026	17.05	17.02	17.02	17.05	17	3,821
January 02, 2026	17.03	17.02	17.02	17.03	17.02	741
December 31, 2025	16.99	17	17	17	16.96	5,323
December 30, 2025	17	17	17	17.01	16.98	4,634
December 29, 2025	16.99	17	17	17	16.97	5,026
December 26, 2025	16.98	16.98	16.98	16.98	16.98	100
December 24, 2025	16.96	16.97	16.97	16.97	16.96	3,345
December 23, 2025	16.99	16.97	16.97	17.03	16.97	6,000
December 22, 2025	16.97	16.97	16.97	16.97	16.97	100
December 19, 2025	16.97	16.97	16.97	16.99	16.96	12,200
December 18, 2025	16.95	16.95	16.95	16.96	16.95	708
December 17, 2025	16.97	16.95	16.95	16.97	16.95	1,200
December 16, 2025	16.93	16.97	16.97	16.98	16.93	8,900
December 15, 2025	16.92	16.93	16.93	16.93	16.92	2,400
December 12, 2025	16.93	16.94	16.94	16.94	16.93	183
December 11, 2025	16.98	17	16.94	17	16.96	5,400
December 10, 2025	16.96	16.95	16.89	16.96	16.93	4,200
December 09, 2025	16.95	16.96	16.9	16.96	16.95	300
December 08, 2025	16.96	16.96	16.96	16.96	16.96	100
December 05, 2025	16.98	16.98	16.98	16.98	16.98	100
December 04, 2025	16.98	16.98	16.98	16.98	16.98	100
December 03, 2025	16.97	16.97	16.97	16.97	16.97	100
December 02, 2025	16.96	16.96	16.96	16.96	16.95	1,600
December 01, 2025	16.98	16.98	16.98	16.98	16.97	13,400
November 28, 2025	17.03	17.03	17.03	17.03	17.03	546
November 26, 2025	17.04	17.02	17.02	17.04	17	600
November 25, 2025	17.04	17	17	17.04	17	1,100
November 24, 2025	17	17.01	17.01	17.01	17	3,600

First Trust Flexible Municipal High Income ETF (MFLX) NASDAQ