NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.96
-0.230 (-0.449%)
At Close: Feb 12, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $50.54 | $51.37 | Wednesday, 12th Feb 2025 FMB stock ended at $50.96. This is 0.449% less than the trading day before Tuesday, 11th Feb 2025. During the day the stock fluctuated 0.255% from a day low at $50.88 to a day high of $51.01. |
90 days | $50.54 | $51.99 | |
52 weeks | $48.10 | $52.12 |
Historical First Trust Managed Municipal ETF prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 12, 2025 | $50.99 | $51.01 | $50.88 | $50.96 | 131 152 |
Feb 11, 2025 | $51.16 | $51.22 | $51.13 | $51.19 | 148 979 |
Feb 10, 2025 | $51.33 | $51.33 | $51.23 | $51.28 | 134 718 |
Feb 07, 2025 | $51.27 | $51.28 | $51.21 | $51.23 | 116 282 |
Feb 06, 2025 | $51.33 | $51.35 | $51.28 | $51.31 | 105 306 |
Feb 05, 2025 | $51.24 | $51.37 | $51.24 | $51.32 | 183 149 |
Feb 04, 2025 | $51.06 | $51.18 | $51.05 | $51.16 | 171 900 |
Feb 03, 2025 | $51.34 | $51.34 | $51.05 | $51.09 | 258 585 |
Jan 31, 2025 | $51.13 | $51.13 | $50.97 | $51.04 | 148 319 |
Jan 30, 2025 | $51.01 | $51.11 | $51.01 | $51.10 | 199 023 |
Jan 29, 2025 | $51.01 | $51.03 | $50.91 | $51.00 | 149 917 |
Jan 28, 2025 | $51.03 | $51.05 | $50.97 | $51.05 | 140 335 |
Jan 27, 2025 | $51.09 | $51.09 | $50.97 | $51.06 | 152 370 |
Jan 24, 2025 | $50.85 | $50.85 | $50.76 | $50.84 | 176 858 |
Jan 23, 2025 | $50.89 | $50.89 | $50.72 | $50.74 | 309 288 |
Jan 22, 2025 | $51.00 | $51.00 | $50.84 | $50.84 | 252 482 |
Jan 21, 2025 | $51.04 | $51.04 | $50.94 | $50.98 | 353 267 |
Jan 17, 2025 | $50.86 | $51.00 | $50.84 | $50.89 | 213 168 |
Jan 16, 2025 | $50.79 | $50.87 | $50.73 | $50.80 | 267 061 |
Jan 15, 2025 | $50.78 | $50.85 | $50.73 | $50.76 | 574 742 |
Jan 14, 2025 | $50.69 | $50.69 | $50.54 | $50.61 | 178 004 |
Jan 13, 2025 | $50.85 | $50.85 | $50.58 | $50.67 | 400 040 |
Jan 10, 2025 | $50.72 | $50.80 | $50.72 | $50.75 | 206 841 |
Jan 08, 2025 | $51.01 | $51.01 | $50.86 | $50.93 | 172 883 |
Jan 07, 2025 | $51.13 | $51.13 | $51.01 | $51.05 | 157 081 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FMB stock historical prices to predict future price movements?
Trend Analysis: Examine the FMB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FMB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.