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 |
| Mar 30, 2023 | $50.74 | $50.91 | $50.74 | $50.90 | 219 265 |
| Mar 29, 2023 | $50.73 | $50.75 | $50.67 | $50.75 | 95 148 |
| Mar 28, 2023 | $50.65 | $50.74 | $50.62 | $50.73 | 129 813 |
| Mar 27, 2023 | $50.68 | $50.68 | $50.56 | $50.59 | 143 582 |
| Mar 24, 2023 | $50.68 | $50.73 | $50.61 | $50.69 | 131 090 |
| Mar 23, 2023 | $50.79 | $50.80 | $50.70 | $50.74 | 79 044 |
| Mar 22, 2023 | $50.63 | $50.77 | $50.50 | $50.71 | 110 027 |
| Mar 21, 2023 | $50.56 | $50.60 | $50.44 | $50.53 | 100 948 |
| Mar 20, 2023 | $50.61 | $50.72 | $50.50 | $50.53 | 120 889 |
| Mar 17, 2023 | $50.86 | $50.86 | $50.70 | $50.86 | 227 964 |
| Mar 16, 2023 | $50.71 | $50.75 | $50.53 | $50.59 | 230 872 |
| Mar 15, 2023 | $50.60 | $50.85 | $50.60 | $50.68 | 226 185 |
| Mar 14, 2023 | $50.56 | $50.57 | $50.40 | $50.47 | 216 473 |
| Mar 13, 2023 | $50.60 | $50.79 | $50.60 | $50.63 | 231 378 |
| Mar 10, 2023 | $50.45 | $50.66 | $50.45 | $50.52 | 202 424 |
| Mar 09, 2023 | $50.40 | $50.44 | $50.35 | $50.37 | 216 190 |
| Mar 08, 2023 | $50.23 | $50.33 | $50.23 | $50.28 | 603 479 |
| Mar 07, 2023 | $50.35 | $50.35 | $50.19 | $50.31 | 382 194 |
| Mar 06, 2023 | $50.31 | $50.31 | $50.20 | $50.21 | 134 226 |
| Mar 03, 2023 | $50.25 | $50.35 | $50.21 | $50.24 | 291 584 |
| Mar 02, 2023 | $50.13 | $50.24 | $50.12 | $50.22 | 293 441 |
| Mar 01, 2023 | $50.29 | $50.29 | $50.21 | $50.22 | 175 019 |
| Feb 28, 2023 | $50.25 | $50.34 | $50.21 | $50.34 | 174 309 |
| Feb 27, 2023 | $50.21 | $50.29 | $50.20 | $50.28 | 159 158 |
| Feb 24, 2023 | $50.32 | $50.32 | $50.16 | $50.21 | 221 769 |
