Quantcast

First Trust Morningstar Managed Futures Strategy Fund Historical Stock Prices

(ETF)
FMF 
$44.595
*  
0.095
0.21%
Get FMF Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading FMF now


Community Rating:
View:    FMF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.54 44.597 44.54 44.595 1,554
03/19/2019 44.56 44.69 44.56 44.69 229
03/18/2019 44.53 44.665 44.53 44.665 1,977
03/15/2019 44.69 44.69 44.615 44.615 204
03/14/2019 44.9275 44.9299 44.82 44.82 434
03/13/2019 44.7804 44.7804 44.7464 44.775 634
03/12/2019 44.89 44.89 44.89 44.89 84
03/11/2019 44.96 44.99 44.96 44.99 118
03/08/2019 45.1 45.1 44.99 44.99 3,644
03/07/2019 45.1385 45.1385 44.92 45.06 380
03/06/2019 44.8104 44.8502 44.73 44.8502 2,565
03/05/2019 44.7733 44.7733 44.6803 44.715 488
03/04/2019 44.54 44.695 44.54 44.695 1,198
03/01/2019 44.6671 44.7081 44.6671 44.7081 225
02/28/2019 44.6937 44.7472 44.6937 44.7472 271
02/27/2019 44.5801 44.8399 44.5801 44.7248 2,656
02/26/2019 44.782 44.782 44.6899 44.7 1,579
02/25/2019 44.7 44.7 44.7 44.7 25
02/22/2019 44.57 44.72 44.57 44.72 675
02/21/2019 44.6486 44.705 44.6486 44.705 355
02/20/2019 44.63 44.695 44.63 44.695 370
02/19/2019 44.5901 44.675 44.5901 44.675 1,183
02/15/2019 44.7699 44.7699 44.7699 44.7699 52
02/14/2019 44.865 44.8799 44.8454 44.8454 420
02/13/2019 44.85 44.85 44.85 44.85 203
02/12/2019 45.0275 45.0275 44.79 44.79 2,203
02/11/2019 45.2 45.24 45.1038 45.1038 1,380
02/08/2019 44.9749 45.0198 44.9749 45.0198 266
02/07/2019 44.85 44.9273 44.85 44.9273 453
02/06/2019 44.768 44.8399 44.67 44.77 7,298
02/05/2019 44.6312 44.8299 44.6312 44.69 1,884
02/04/2019 44.7001 44.7599 44.64 44.7599 822
02/01/2019 44.68 44.7848 44.68 44.7848 338
01/31/2019 44.67 44.875 44.67 44.875 684
01/30/2019 44.9718 44.9718 44.69 44.8925 4,400
01/29/2019 45.0205 45.0205 44.9471 45 1,140
01/28/2019 44.9881 44.9941 44.973 44.985 871
01/25/2019 44.84 44.84 44.84 44.84 238
01/24/2019 44.93 45.0968 44.93 45.0849 661
01/23/2019 44.94 45.1799 44.91 45.035 3,617
01/22/2019 44.9 45.2451 44.77 45.14 30,732
01/18/2019 45.0265 45.1145 43.0101 44.94 23,275
01/17/2019 45.1738 45.3499 45.05 45.175 10,547
01/16/2019 45.23 45.31 45.2 45.285 13,747
01/15/2019 45.33 45.3399 45.285 45.285 1,791
01/14/2019 45.3082 45.37 45.3082 45.37 141
01/11/2019 45.195 45.195 45.195 45.195 169
01/10/2019 45.01 45.2351 45.01 45.135 1,206
01/09/2019 44.96 44.96 44.96 44.96 263
01/08/2019 45.3574 45.3574 45.205 45.205 1,807
01/07/2019 45.1101 45.175 45.1101 45.175 533
01/04/2019 45.4296 45.4296 45.3723 45.3723 357
01/03/2019 45.5635 45.6702 45.5635 45.6702 376
01/02/2019 45.76 45.76 45.7351 45.7351 189
12/31/2018 45.6677 45.6677 45.5801 45.6651 2,391
12/28/2018 45.6501 45.8094 45.6501 45.8094 542
12/27/2018 45.75 45.8305 45.5637 45.6757 3,504
12/26/2018 45.61 45.7397 45.61 45.7035 1,234
12/24/2018 45.715 45.715 45.65 45.65 100
12/21/2018 46.14 46.1801 46.09 46.1801 979
12/20/2018 46.3574 46.3574 45.9401 46.0999 1,421
12/19/2018 46.24 46.415 46.23 46.415 1,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FMF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio