NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$51.03
+0.120 (+0.236%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.14 | Friday, 3rd May 2024 FMB stock ended at $51.03. This is 0.236% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.176% from a day low at $50.95 to a day high of $51.04. |
| 90 days | $50.66 | $51.69 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $50.91 | $50.91 | $50.81 | $50.90 | 161 690 |
| May 04, 2023 | $50.79 | $50.93 | $50.79 | $50.87 | 183 892 |
| May 03, 2023 | $50.79 | $50.87 | $50.74 | $50.83 | 229 904 |
| May 02, 2023 | $50.77 | $50.85 | $50.65 | $50.77 | 184 637 |
| May 01, 2023 | $50.67 | $50.73 | $50.57 | $50.57 | 351 513 |
| Apr 28, 2023 | $50.75 | $50.85 | $50.75 | $50.81 | 119 268 |
| Apr 27, 2023 | $50.71 | $50.72 | $50.61 | $50.70 | 121 954 |
| Apr 26, 2023 | $50.86 | $50.87 | $50.67 | $50.76 | 123 820 |
| Apr 25, 2023 | $50.75 | $50.88 | $50.75 | $50.86 | 196 266 |
| Apr 24, 2023 | $50.62 | $50.74 | $50.62 | $50.70 | 160 717 |
| Apr 21, 2023 | $50.60 | $50.72 | $50.54 | $50.59 | 102 115 |
| Apr 20, 2023 | $50.77 | $50.86 | $50.70 | $50.77 | 213 074 |
| Apr 19, 2023 | $50.73 | $50.73 | $50.64 | $50.70 | 143 568 |
| Apr 18, 2023 | $51.02 | $51.02 | $50.81 | $50.86 | 173 115 |
| Apr 17, 2023 | $51.33 | $51.33 | $51.14 | $51.18 | 133 056 |
| Apr 14, 2023 | $51.45 | $51.46 | $51.23 | $51.28 | 128 029 |
| Apr 13, 2023 | $51.44 | $51.44 | $51.34 | $51.35 | 131 061 |
| Apr 12, 2023 | $51.46 | $51.48 | $51.34 | $51.44 | 122 221 |
| Apr 11, 2023 | $51.24 | $51.33 | $51.21 | $51.32 | 89 953 |
| Apr 10, 2023 | $51.26 | $51.26 | $51.17 | $51.19 | 148 163 |
| Apr 06, 2023 | $51.22 | $51.31 | $51.14 | $51.30 | 240 628 |
| Apr 05, 2023 | $51.19 | $51.23 | $51.10 | $51.13 | 113 236 |
| Apr 04, 2023 | $50.90 | $51.05 | $50.90 | $51.03 | 179 365 |
| Apr 03, 2023 | $50.87 | $51.01 | $50.85 | $50.93 | 527 029 |
| Mar 31, 2023 | $50.92 | $50.96 | $50.85 | $50.94 | 133 084 |
