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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.13	17.09	17.09	17.13	17.09	2,532
November 06, 2025	17.12	17.11	17.11	17.12	17.11	300
November 05, 2025	17.1	17.07	17.07	17.1	17.07	2,300
November 04, 2025	17.12	17.1	17.1	17.14	17.1	1,714
November 03, 2025	17.08	17.09	17.09	17.16	17.06	7,701
October 31, 2025	17.16	17.09	17.09	17.19	17.09	6,000
October 30, 2025	17.09	17.08	17.08	17.59	17	7,306
October 29, 2025	17.14	17.11	17.11	17.18	17.11	355
October 28, 2025	17.12	17.14	17.14	17.29	17.12	8,050
October 27, 2025	17.14	17.13	17.13	17.22	17.05	5,300
October 24, 2025	17.13	17.13	17.13	17.24	17.13	2,400
October 23, 2025	17.13	17.12	17.12	17.13	17.08	1,720
October 22, 2025	17.12	17.14	17.14	17.19	17.12	627
October 21, 2025	17.18	17.11	17.11	17.19	17.03	10,900
October 20, 2025	17.24	17.18	17.12	17.25	17.18	1,934
October 17, 2025	17.22	17.14	17.14	17.24	17.14	9,700
October 16, 2025	17.13	17.12	17.12	17.2	17.05	12,128
October 15, 2025	16.99	17.08	17.08	17.08	16.99	5,949
October 14, 2025	17.15	17.07	17.07	17.15	17.07	241
October 13, 2025	17.03	17.05	17.05	17.13	16.93	2,000
October 10, 2025	17.11	17.03	17.03	17.12	16.94	25,500
October 09, 2025	16.97	16.99	16.99	17.08	16.97	5,846
October 08, 2025	16.88	16.97	16.97	17.03	16.87	1,702
October 07, 2025	16.85	16.94	16.94	17.03	16.85	2,400
October 06, 2025	16.94	16.94	16.94	16.94	16.94	100
October 03, 2025	16.93	16.93	16.93	17	16.85	2,966
October 02, 2025	16.8	16.93	16.93	16.93	16.8	32,938
October 01, 2025	16.95	16.97	16.97	16.97	16.67	12,600
September 30, 2025	16.94	16.93	16.93	16.99	16.7	11,100
September 29, 2025	16.84	16.93	16.93	16.97	16.84	1,300
September 26, 2025	16.94	16.9	16.9	16.96	16.9	1,200
September 25, 2025	16.89	16.89	16.89	16.89	16.89	100
September 24, 2025	16.98	16.98	16.93	17.04	16.98	1,500
September 23, 2025	17	17	17	17	16.98	125
September 22, 2025	17.03	17.04	17.04	17.04	17.03	30,028
September 19, 2025	17.05	17	17	17.05	17	2,200
September 18, 2025	16.94	17	17	17	16.61	16,224
September 17, 2025	16.97	17.04	17.04	17.04	16.96	2,500
September 16, 2025	17.76	17	17	17.76	17	1,300
September 15, 2025	16.98	16.98	16.98	16.98	16.98	100
September 12, 2025	17.04	16.98	16.98	17.04	16.98	1,100
September 11, 2025	17.01	16.97	16.97	17.02	16.97	1,020
September 10, 2025	16.8	16.89	16.89	16.91	16.8	2,105
September 09, 2025	16.82	16.82	16.82	16.82	16.82	105
September 08, 2025	16.8	16.79	16.79	16.86	16.71	1,708
September 05, 2025	16.66	16.67	16.67	16.69	16.63	1,100
September 04, 2025	16.5	16.55	16.55	16.55	16.47	1,081
September 03, 2025	16.38	16.5	16.5	16.53	16.38	2,000
September 02, 2025	16.51	16.41	16.41	16.51	16.41	2,138
August 29, 2025	16.54	16.53	16.53	16.56	16.5	1,700
August 28, 2025	16.36	16.51	16.51	16.64	16.36	3,500
August 27, 2025	16.45	16.47	16.47	16.56	16.44	3,800
August 26, 2025	16.54	16.61	16.61	16.68	16.46	12,200
August 25, 2025	16.32	16.5	16.5	16.52	16.32	1,773
August 22, 2025	16.41	16.44	16.44	16.78	16.41	16,926
August 21, 2025	16.41	16.39	16.39	16.41	16.3	800
August 20, 2025	16.48	16.47	16.41	16.75	16.45	11,200
August 19, 2025	16.49	16.41	16.35	16.49	16.33	6,100
August 18, 2025	16.51	16.41	16.35	16.51	16.41	1,700
August 15, 2025	16.5	16.42	16.42	16.5	16.42	217

First Trust Flexible Municipal High Income ETF (MFLX) NASDAQ