Stock listing
NYSE Arca:FMF First Trust Managed Futures Strategy Fund Stock
Follow First Trust Managed Futures Strategy Fund into a list and get an email when it puts out news.
Share price · AMEX:FMF
$51.22 USD -0.96 (-1.8%)
Close on Nov 2, 2026
- Day range
- $51.16 – $51.90 USDNov 2, 2026
- Volume
- 30,822 sharesNov 2, 2026
- 52-week range
- $46.42 – $54.15 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.59M USDMedian day 23,093 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FMF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $51.22 | -0.958 | -1.8% | $51.90 | $51.90 | $51.16 | 30,822 | |
| $52.18 | +0.063 | +0.1% | $52.07 | $52.40 | $51.89 | 23,162 | |
| $52.12 | -0.296 | -0.6% | $52.30 | $52.30 | $52.00 | 17,843 | |
| $52.41 | +0.212 | +0.4% | $52.20 | $52.59 | $52.16 | 14,750 | |
| $52.20 | +0.19 | +0.4% | $52.10 | $52.26 | $51.95 | 31,218 | |
| $52.01 | +0.06 | +0.1% | $52.08 | $52.24 | $51.78 | 19,639 | |
| $51.95 | +0.04 | +0.1% | $51.85 | $52.00 | $51.67 | 24,953 | |
| $51.91 | +0.02 | 0.0% | $52.14 | $52.14 | $51.31 | 42,861 | |
| $51.89 | -0.01 | 0.0% | $51.90 | $51.93 | $51.65 | 29,127 | |
| $51.90 | -0.21 | -0.4% | $51.82 | $51.90 | $51.67 | 17,341 | |
| $52.11 | +0.34 | +0.7% | $51.90 | $54.15 | $51.84 | 21,341 | |
| $51.77 | -0.22 | -0.4% | $51.99 | $52.14 | $51.64 | 23,093 | |
| $51.99 | -0.47 | -0.9% | $52.15 | $52.15 | $51.62 | 20,789 | |
| $52.46 | -0.32 | -0.6% | $52.76 | $52.79 | $52.37 | 21,427 | |
| $52.78 | +0.092 | +0.2% | $52.61 | $52.78 | $52.54 | 19,810 | |
| $52.69 | +0.058 | +0.1% | $52.52 | $52.88 | $52.51 | 12,960 | |
| $52.63 | +0.19 | +0.4% | $52.58 | $52.80 | $52.44 | 49,696 | |
| $52.44 | +0.09 | +0.2% | $52.71 | $52.98 | $52.38 | 26,662 | |
| $52.35 | +0.09 | +0.2% | $52.41 | $52.69 | $52.35 | 11,409 | |
| $52.26 | +0.10 | +0.2% | $52.15 | $52.50 | $52.15 | 12,037 | |
| $52.16 | +0.10 | +0.2% | $52.38 | $52.43 | $52.15 | 62,200 | |
| $52.06 | -0.135 | -0.3% | $51.68 | $52.18 | $51.68 | 15,355 | |
| $52.20 | -0.065 | -0.1% | $52.44 | $52.53 | $51.94 | 130,951 | |
| $52.26 | +0.23 | +0.4% | $52.43 | $52.48 | $52.24 | 40,481 | |
| $52.03 | -0.026 | 0.0% | $51.93 | $52.16 | $51.89 | 32,582 | |
| $52.06 | -0.126 | -0.2% | $52.06 | $52.21 | $52.00 | 15,763 | |
| $52.18 | -0.233 | -0.4% | $52.20 | $52.37 | $52.13 | 27,944 | |
| $52.42 | -0.257 | -0.5% | $52.24 | $52.59 | $52.21 | 21,843 | |
| $52.67 | +0.372 | +0.7% | $52.16 | $52.77 | $52.16 | 12,639 | |
| $52.30 | +0.069 | +0.1% | $52.06 | $52.53 | $51.96 | 24,165 | |
| $52.23 | -0.619 | -1.2% | $52.66 | $52.66 | $51.99 | 12,545 | |
| $52.85 | +0.81 | +1.6% | $52.45 | $52.85 | $52.33 | 24,212 | |
| $52.04 | -0.27 | -0.5% | $52.01 | $52.54 | $52.01 | 60,073 | |
| $52.31 | +0.144 | +0.3% | $52.12 | $52.37 | $52.00 | 15,354 | |
| $52.17 | +0.354 | +0.7% | $51.83 | $52.30 | $51.83 | 18,591 | |
| $51.81 | -0.478 | -0.9% | $51.97 | $52.02 | $51.73 | 19,900 | |
| $52.29 | +0.507 | +1.0% | $51.63 | $52.29 | $51.63 | 173,948 | |
| $51.78 | +0.284 | +0.6% | $51.67 | $51.90 | $51.46 | 15,299 | |
| $51.50 | +0.362 | +0.7% | $51.08 | $51.53 | $51.03 | 21,263 | |
| $51.14 | +0.04 | +0.1% | $51.34 | $51.34 | $51.02 | 15,436 | |
| $51.10 | +0.275 | +0.5% | $50.80 | $51.16 | $50.80 | 11,557 | |
| $50.82 | -0.095 | -0.2% | $50.61 | $51.01 | $50.61 | 17,375 | |
| $50.92 | +0.267 | +0.5% | $50.79 | $50.96 | $50.79 | 23,397 | |
| $50.65 | +0.06 | +0.1% | $50.81 | $50.93 | $50.59 | 34,703 | |
| $50.59 | +0.21 | +0.4% | $50.97 | $50.97 | $50.39 | 23,349 | |
| $50.38 | -0.03 | -0.1% | $50.31 | $50.50 | $50.20 | 19,791 | |
| $50.41 | +0.18 | +0.4% | $50.21 | $50.44 | $50.02 | 37,244 | |
| $50.23 | -0.34 | -0.7% | $50.45 | $50.51 | $50.21 | 28,858 | |
| $50.57 | +0.277 | +0.6% | $50.16 | $50.57 | $50.16 | 28,241 | |
| $50.29 | -0.427 | -0.8% | $50.27 | $50.85 | $50.18 | 102,618 | |
| $50.72 | +0.22 | +0.4% | $50.78 | $50.82 | $50.57 | 27,755 | |
| $50.50 | +0.16 | +0.3% | $50.40 | $50.53 | $50.27 | 7,625 | |
| $50.34 | -0.569 | -1.1% | $50.54 | $50.54 | $50.29 | 32,330 | |
| $50.91 | -0.01 | 0.0% | $50.76 | $50.91 | $50.71 | 8,400 | |
| $50.92 | +0.186 | +0.4% | $50.88 | $51.07 | $50.69 | 17,462 | |
| $50.73 | +0.104 | +0.2% | $50.65 | $50.79 | $50.53 | 14,408 | |
| $50.63 | -0.17 | -0.3% | $50.50 | $50.86 | $50.50 | 38,000 | |
| $50.80 | +0.171 | +0.3% | $50.61 | $50.87 | $50.53 | 15,057 | |
| $50.63 | +0.009 | 0.0% | $50.72 | $50.77 | $50.49 | 12,826 | |
| $50.62 | +0.485 | +1.0% | $50.39 | $50.87 | $50.39 | 39,207 | |
| $50.14 | +0.025 | +0.1% | $50.25 | $50.33 | $49.98 | 15,586 | |
| $50.11 | +0.074 | +0.1% | $50.13 | $50.57 | $50.11 | 56,369 | |
| $50.04 | +0.116 | +0.2% | $49.96 | $50.08 | $49.78 | 23,303 | |
| $49.92 | +0.18 | +0.4% | $49.80 | $49.95 | $49.43 | 65,829 | |
| $49.74 | -0.45 | -0.9% | $49.85 | $49.93 | $49.61 | 75,707 |
- Ticker
- NYSE Arca:FMF
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Managed Futures Strategy Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Managed Futures Strategy Fund.