NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.71
+0.0250 (+0.0493%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.67 | $51.42 | Friday, 26th Apr 2024 FMB stock ended at $50.71. This is 0.0493% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.316% from a day low at $50.69 to a day high of $50.85. |
| 90 days | $50.67 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $50.85 | $50.85 | $50.69 | $50.71 | 115 843 |
| Apr 25, 2024 | $50.70 | $50.76 | $50.67 | $50.69 | 162 816 |
| Apr 24, 2024 | $50.83 | $50.86 | $50.80 | $50.84 | 129 342 |
| Apr 23, 2024 | $50.78 | $50.94 | $50.78 | $50.87 | 226 276 |
| Apr 22, 2024 | $51.03 | $51.03 | $50.97 | $51.00 | 155 479 |
| Apr 19, 2024 | $50.98 | $51.04 | $50.96 | $50.99 | 148 821 |
| Apr 18, 2024 | $50.91 | $50.96 | $50.86 | $50.95 | 116 242 |
| Apr 17, 2024 | $50.82 | $50.99 | $50.82 | $50.97 | 129 020 |
| Apr 16, 2024 | $50.88 | $50.93 | $50.83 | $50.87 | 175 873 |
| Apr 15, 2024 | $50.92 | $50.99 | $50.87 | $50.92 | 177 030 |
| Apr 12, 2024 | $50.97 | $51.07 | $50.97 | $51.01 | 131 177 |
| Apr 11, 2024 | $50.74 | $50.93 | $50.74 | $50.90 | 250 904 |
| Apr 10, 2024 | $50.99 | $50.99 | $50.76 | $50.77 | 160 312 |
| Apr 09, 2024 | $51.05 | $51.14 | $51.05 | $51.10 | 225 732 |
| Apr 08, 2024 | $51.05 | $51.05 | $50.94 | $50.98 | 179 590 |
| Apr 05, 2024 | $50.96 | $51.06 | $50.96 | $50.99 | 94 238 |
| Apr 04, 2024 | $51.11 | $51.13 | $50.96 | $51.11 | 70 874 |
| Apr 03, 2024 | $50.99 | $51.07 | $50.93 | $51.04 | 118 828 |
| Apr 02, 2024 | $51.29 | $51.29 | $51.08 | $51.10 | 179 798 |
| Apr 01, 2024 | $51.39 | $51.39 | $51.18 | $51.24 | 138 953 |
| Mar 28, 2024 | $51.42 | $51.42 | $51.34 | $51.36 | 127 278 |
| Mar 27, 2024 | $51.31 | $51.40 | $51.30 | $51.40 | 146 102 |
| Mar 26, 2024 | $51.45 | $51.45 | $51.36 | $51.41 | 110 635 |
| Mar 25, 2024 | $51.47 | $51.47 | $51.40 | $51.42 | 128 330 |
| Mar 22, 2024 | $51.53 | $51.53 | $51.46 | $51.46 | 170 185 |
