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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.5	16.43	16.43	16.53	16.4	6,429
August 13, 2025	16.55	16.46	16.46	16.55	16.46	111
August 12, 2025	16.52	16.48	16.48	16.52	16.44	1,209
August 11, 2025	16.45	16.45	16.45	16.45	16.45	100
August 08, 2025	16.51	16.43	16.43	16.51	16.35	1,331
August 07, 2025	16.5	16.45	16.45	16.56	16.38	9,034
August 06, 2025	16.51	16.42	16.42	16.51	16.36	1,300
August 05, 2025	16.38	16.45	16.45	16.53	16.36	3,142
August 04, 2025	16.34	16.49	16.49	16.51	16.34	2,867
August 01, 2025	16.37	16.41	16.41	16.49	16.37	839
July 31, 2025	16.32	16.36	16.36	16.41	16.24	6,800
July 30, 2025	16.31	16.27	16.27	16.31	16.21	8,839
July 29, 2025	16.18	16.3	16.3	16.32	16.18	39,177
July 28, 2025	16.23	16.23	16.23	16.23	16.23	227
July 25, 2025	16.2	16.23	16.23	16.27	16.2	6,122
July 24, 2025	16.25	16.25	16.25	16.3	16.25	1,500
July 23, 2025	16.34	16.33	16.33	16.55	16.31	7,435
July 22, 2025	16.28	16.36	16.36	16.41	16.28	2,633
July 21, 2025	16.49	16.42	16.36	16.49	16.35	2,015
July 18, 2025	16.29	16.35	16.29	16.43	16.28	4,900
July 17, 2025	16.4	16.4	16.34	16.48	16.4	2,200
July 16, 2025	16.5	16.41	16.35	16.5	16.38	3,700
July 15, 2025	16.55	16.43	16.38	16.55	16.4	1,600
July 14, 2025	16.49	16.49	16.43	16.56	16.41	3,500
July 11, 2025	16.57	16.49	16.43	16.58	16.49	2,945
July 10, 2025	16.54	16.54	16.48	16.54	16.54	100
July 09, 2025	16.6	16.52	16.46	16.61	16.45	4,300
July 08, 2025	16.59	16.51	16.51	16.59	16.51	800
July 07, 2025	16.61	16.54	16.54	16.64	16.53	17,400
July 03, 2025	16.58	16.58	16.58	16.58	16.58	904
July 02, 2025	16.57	16.57	16.57	16.57	16.57	1,800
July 01, 2025	16.56	16.57	16.57	16.58	16.56	4,000
June 30, 2025	16.51	16.57	16.57	17	16.51	25,545
June 27, 2025	16.56	16.5	16.5	16.56	16.5	2,059
June 26, 2025	16.55	16.5	16.5	16.55	16.45	400
June 25, 2025	16.58	16.56	16.5	16.6	16.53	3,900
June 24, 2025	16.6	16.55	16.49	16.6	16.4	7,421
June 23, 2025	16.62	16.57	16.51	16.62	16.52	700
June 20, 2025	17.09	16.6	16.54	17.09	16.48	4,291
June 18, 2025	16.6	16.53	16.47	16.6	16.46	1,629
June 17, 2025	16.58	16.57	16.51	16.63	16.56	6,740
June 16, 2025	16.5	16.55	16.49	16.58	16.5	8,742
June 13, 2025	16.6	16.55	16.55	16.6	16.55	2,015
June 12, 2025	16.59	16.56	16.56	16.6	16.52	3,500

First Trust Flexible Municipal High Income ETF (MFLX) NASDAQ