First Trust Managed Futures Strategy Fund (FMF)

Historical Prices For First Trust Managed Futures Strategy Fund (FMF)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	49.41	49.55	49.16	49.34	10,743	49.34
10/16/2025	49.51	49.81	49.44	49.55	8,773	49.55
10/15/2025	49.65	49.65	49.27	49.61	11,621	49.61
10/14/2025	49.03	49.83	48.87	49.34	12,233	49.34
10/13/2025	49.11	49.65	49.11	49.48	7,074	49.48
10/10/2025	49.26	49.26	48.59	48.70	7,922	48.70
10/09/2025	49.30	50.23	49.15	49.22	9,594	49.22
10/08/2025	49.26	49.48	49.04	49.28	18,210	49.28
10/07/2025	49.06	49.16	48.79	48.79	14,906	48.79
10/06/2025	48.65	49.31	48.65	49.13	26,602	49.13
10/03/2025	48.53	49.23	48.53	48.92	21,173	48.92
10/02/2025	48.52	48.71	48.16	48.46	22,226	48.46
10/01/2025	48.51	49.13	48.51	48.77	21,759	48.77
9/30/2025	48.38	48.82	48.35	48.70	14,182	48.70
9/29/2025	48.68	48.68	48.29	48.46	21,905	48.46
9/26/2025	48.06	48.68	48.06	48.56	7,765	48.56
9/25/2025	47.98	48.21	47.90	48.05	9,611	48.05
9/24/2025	48.47	48.73	48.37	48.56	17,545	48.29
9/23/2025	48.95	48.95	48.42	48.58	12,628	48.31
9/22/2025	48.49	48.76	48.28	48.74	13,478	48.47
9/19/2025	48.26	48.36	48.07	48.31	9,477	48.04
9/18/2025	47.84	48.42	47.84	48.15	11,734	47.89
9/17/2025	47.41	48.11	47.39	47.99	16,492	47.73
9/16/2025	48.09	48.27	48.03	48.10	11,745	47.83
9/15/2025	48.19	48.51	48.00	48.49	9,053	48.22
9/12/2025	48.10	48.27	47.94	48.06	8,803	47.79
9/11/2025	47.87	48.19	47.87	48.18	12,147	47.91
9/10/2025	48.13	48.14	47.85	47.99	7,336	47.73
9/09/2025	47.75	47.85	47.55	47.68	5,739	47.42
9/08/2025	47.89	48.02	47.67	47.72	8,735	47.45
9/05/2025	47.74	47.89	47.53	47.75	22,366	47.48
9/04/2025	48.02	48.02	47.79	47.87	10,093	47.60
9/03/2025	47.88	47.98	47.67	47.86	12,762	47.59
9/02/2025	47.99	48.08	47.81	47.97	19,039	47.70
8/29/2025	47.65	47.81	47.43	47.60	7,924	47.34
8/28/2025	47.82	48.15	47.67	47.95	15,295	47.68
8/27/2025	47.69	48.06	47.67	47.93	11,347	47.66
8/26/2025	47.88	48.00	47.57	47.75	12,281	47.48
8/25/2025	48.02	48.09	47.80	47.98	14,994	47.71
8/22/2025	47.55	48.20	47.38	48.17	29,738	47.90
8/21/2025	47.31	47.55	47.27	47.45	7,376	47.19
8/20/2025	47.32	47.55	47.15	47.35	20,437	47.09
8/19/2025	47.35	47.55	47.31	47.39	16,605	47.13
8/18/2025	47.30	47.56	47.09	47.38	18,158	47.11
8/15/2025	47.19	47.47	47.04	47.39	11,651	47.13
8/14/2025	47.02	47.26	46.93	47.16	14,574	46.90
8/13/2025	47.40	47.40	46.98	47.20	32,742	46.94
8/12/2025	47.15	47.37	47.02	47.20	8,200	46.93
8/11/2025	46.90	46.95	46.66	46.79	14,960	46.53
8/08/2025	47.10	47.11	46.80	46.94	9,548	46.68
8/07/2025	46.96	46.96	46.54	46.84	10,515	46.58
8/06/2025	46.81	48.94	46.64	46.64	18,107	46.38
8/05/2025	46.49	46.69	46.31	46.57	10,015	46.31
8/04/2025	46.13	46.42	46.02	46.28	17,102	46.02
8/01/2025	46.22	46.22	45.82	45.97	7,389	45.71
7/31/2025	46.56	46.70	46.12	46.19	13,833	45.93
7/30/2025	46.71	47.99	46.00	46.55	16,716	46.30
7/29/2025	46.41	46.80	46.41	46.80	19,525	46.54
7/28/2025	46.60	46.60	46.34	46.47	19,677	46.22
7/25/2025	46.57	46.74	46.43	46.62	17,631	46.36
7/24/2025	45.02	46.80	45.02	46.46	26,470	46.20
7/23/2025	46.28	48.10	46.28	46.82	12,746	46.56
7/22/2025	46.11	46.32	45.94	46.20	22,380	45.94
7/21/2025	45.95	46.36	45.94	46.23	47,032	45.97
7/18/2025	45.83	46.03	45.51	45.59	19,393	45.34