NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.97
+0.0950 (+0.187%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.63 | Wednesday, 17th Apr 2024 FMB stock ended at $50.97. This is 0.187% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.335% from a day low at $50.82 to a day high of $50.99. |
| 90 days | $50.74 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $50.82 | $50.99 | $50.82 | $50.97 | 129 020 |
| 2024-04-16 | $50.88 | $50.93 | $50.83 | $50.87 | 175 873 |
| 2024-04-15 | $50.92 | $50.99 | $50.87 | $50.92 | 177 030 |
| 2024-04-12 | $50.97 | $51.07 | $50.97 | $51.01 | 131 177 |
| 2024-04-11 | $50.74 | $50.93 | $50.74 | $50.90 | 250 904 |
| 2024-04-10 | $50.99 | $50.99 | $50.76 | $50.77 | 160 312 |
| 2024-04-09 | $51.05 | $51.14 | $51.05 | $51.10 | 225 732 |
| 2024-04-08 | $51.05 | $51.05 | $50.94 | $50.98 | 179 590 |
| 2024-04-05 | $50.96 | $51.06 | $50.96 | $50.99 | 94 238 |
| 2024-04-04 | $51.11 | $51.13 | $50.96 | $51.11 | 70 874 |
| 2024-04-03 | $50.99 | $51.07 | $50.93 | $51.04 | 118 828 |
| 2024-04-02 | $51.29 | $51.29 | $51.08 | $51.10 | 179 798 |
| 2024-04-01 | $51.39 | $51.39 | $51.18 | $51.24 | 138 953 |
| 2024-03-28 | $51.42 | $51.42 | $51.34 | $51.36 | 127 278 |
| 2024-03-27 | $51.31 | $51.40 | $51.30 | $51.40 | 146 102 |
| 2024-03-26 | $51.45 | $51.45 | $51.36 | $51.41 | 110 635 |
| 2024-03-25 | $51.47 | $51.47 | $51.40 | $51.42 | 128 330 |
| 2024-03-22 | $51.53 | $51.53 | $51.46 | $51.46 | 170 185 |
| 2024-03-21 | $51.47 | $51.47 | $51.37 | $51.38 | 115 259 |
| 2024-03-20 | $51.60 | $51.60 | $51.47 | $51.54 | 83 768 |
| 2024-03-19 | $51.63 | $51.63 | $51.52 | $51.57 | 101 149 |
| 2024-03-18 | $51.54 | $51.56 | $51.50 | $51.53 | 269 681 |
| 2024-03-15 | $51.50 | $51.56 | $51.48 | $51.52 | 176 749 |
| 2024-03-14 | $51.64 | $51.64 | $51.46 | $51.54 | 79 954 |
| 2024-03-13 | $51.58 | $51.65 | $51.58 | $51.59 | 105 963 |
