Skip to main content
MFLX logo

First Trust Flexible Municipal High Income ETF

MFLXNASDAQFirst TrustFixed Income

$16.11Today:- (-)1Y −5.84%

As of Oct 16, 2026 close

Assets (AUM)
$20.03M
Expense ratio
0.75%
Dividend yield
4.82%
Holdings
80
52-week range
$15.57$17.95
Volume (live)
-
Avg. volume (3M)
5.85K

MFLX ETF Historical Prices: First Trust Flexible Municipal High Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

MFLX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MFLX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MFLX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.1516.1616.1116.1116.111.59K
Oct 15, 202616.1416.1416.1416.1416.14214
Oct 14, 202615.8515.9715.8515.9715.978.28K
Oct 13, 202616.0016.0015.9815.9815.982.87K
Oct 12, 202615.7815.8915.7615.8815.8911.90K
Oct 9, 202615.9615.9815.8815.8815.8814.63K
Oct 8, 202615.6315.9215.6315.7415.7410.33K
Oct 7, 202615.7115.8215.6415.7315.7314.48K
Oct 6, 202615.9416.0015.8115.8215.828.37K
Oct 5, 202616.0016.0015.8815.8815.88370
Oct 2, 202616.0616.1015.8515.8815.8813.53K
Oct 1, 202615.9415.9615.9415.9615.96146
Sep 30, 202616.0416.0415.8515.8515.85275
Sep 29, 202615.7015.7015.5715.7015.702.48K
Sep 28, 202615.8515.8515.6615.7215.724.20K
Sep 25, 202615.9816.1015.8416.0216.0214.13K
Sep 24, 202616.0016.0015.9415.9715.971.55K
Sep 23, 202616.1316.1616.1316.1616.094.23K
Sep 22, 202616.3516.3516.2816.2816.22756
Sep 21, 202616.2416.2716.2416.2616.205.62K
Sep 18, 202616.3516.3515.7916.3116.2516.81K
Sep 17, 202616.3516.4016.2816.3416.274.04K
Sep 16, 202616.4016.4016.2116.2716.207.86K
Sep 15, 202616.2916.3716.2616.3216.255.77K
Sep 14, 202616.3416.4116.3416.4116.34791
Sep 11, 202616.4016.4816.3316.3616.3012.84K
Sep 10, 202616.3816.4316.3616.3916.332.45K
Sep 9, 202616.5716.5716.5716.5716.5036
Sep 8, 202616.6116.6516.6116.6516.594.29K
Sep 4, 202616.6616.6616.6416.6416.58675
Sep 3, 202616.7116.7416.5716.6416.589.46K
Sep 2, 202616.5816.6816.5616.6416.5820.29K
Sep 1, 202616.7416.7416.6416.6416.57147
Aug 31, 202616.7516.7816.7416.7516.681.12K
Aug 28, 202616.7916.7916.7916.7916.72650
Aug 27, 202616.7416.8316.6916.7916.7220.11K
Aug 26, 202616.8216.8216.8216.8216.7616
Aug 25, 202616.8716.8716.8316.8316.77414
Aug 24, 202616.8316.8316.8316.8316.7715
Aug 21, 202616.9316.9416.8216.8216.762.22K
Aug 20, 202616.9816.9816.8916.8916.771.01K
Aug 19, 202616.9416.9416.9416.9416.81102
Aug 18, 202616.8816.9616.8716.8716.741.34K
Aug 17, 202616.9716.9716.9716.9716.8419
Aug 14, 202616.9517.0816.9517.0216.892.12K
Aug 13, 202616.9617.0416.9617.0416.91241
Aug 12, 202616.9217.0916.9217.0216.8910.08K
Aug 11, 202616.9517.0016.9117.0016.872.73K
Aug 10, 202616.9816.9816.9616.9616.834.25K
Aug 7, 202616.9816.9816.9516.9816.858.74K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Flexible Municipal High Income ETF Historical Prices

What is OHLC data for MFLX?

OHLC stands for Open, High, Low, Close - the four key price points for MFLX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MFLX?

The adjusted close price for MFLX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MFLX price history go?

MFLX historical price data is available from the ETF's inception on Sep 26, 2016. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MFLX data?

MFLX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MFLX?

Trading volume for MFLX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.