NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$51.16
-0.125 (-0.244%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $50.66 | $51.37 | Friday, 17th May 2024 FMB stock ended at $51.16. This is 0.244% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.274% from a day low at $51.12 to a day high of $51.26. |
90 days | $50.66 | $51.69 | |
52 weeks | $48.08 | $51.77 |
Date | Open | High | Low | Close | Volume |
Feb 01, 2023 | $51.47 | $51.56 | $51.38 | $51.52 | 484 954 |
Jan 31, 2023 | $51.38 | $51.39 | $51.30 | $51.36 | 197 298 |
Jan 30, 2023 | $51.32 | $51.35 | $51.25 | $51.35 | 301 319 |
Jan 27, 2023 | $51.30 | $51.31 | $51.24 | $51.31 | 210 329 |
Jan 26, 2023 | $51.26 | $51.34 | $51.26 | $51.28 | 143 268 |
Jan 25, 2023 | $51.32 | $51.32 | $51.23 | $51.26 | 266 938 |
Jan 24, 2023 | $51.29 | $51.31 | $51.20 | $51.31 | 425 977 |
Jan 23, 2023 | $51.41 | $51.42 | $51.38 | $51.42 | 315 077 |
Jan 20, 2023 | $51.51 | $51.51 | $51.40 | $51.42 | 234 200 |
Jan 19, 2023 | $51.47 | $51.50 | $51.40 | $51.50 | 216 688 |
Jan 18, 2023 | $51.40 | $51.47 | $51.37 | $51.46 | 255 400 |
Jan 17, 2023 | $51.20 | $51.27 | $51.15 | $51.26 | 400 800 |
Jan 13, 2023 | $51.20 | $51.20 | $51.11 | $51.19 | 287 037 |
Jan 12, 2023 | $51.11 | $51.21 | $51.04 | $51.17 | 377 200 |
Jan 11, 2023 | $50.93 | $51.03 | $50.91 | $51.03 | 269 845 |
Jan 10, 2023 | $50.73 | $50.83 | $50.71 | $50.83 | 233 300 |
Jan 09, 2023 | $50.57 | $50.74 | $50.57 | $50.74 | 340 749 |
Jan 06, 2023 | $50.48 | $50.72 | $50.42 | $50.66 | 340 800 |
Jan 05, 2023 | $50.47 | $50.52 | $50.39 | $50.47 | 229 642 |
Jan 04, 2023 | $50.44 | $50.51 | $50.42 | $50.51 | 262 767 |
Jan 03, 2023 | $50.23 | $50.39 | $50.17 | $50.18 | 447 720 |
Dec 30, 2022 | $50.05 | $50.25 | $50.01 | $50.14 | 828 565 |
Dec 29, 2022 | $50.00 | $50.14 | $50.00 | $50.11 | 606 577 |
Dec 28, 2022 | $50.10 | $50.15 | $50.03 | $50.04 | 639 141 |
Dec 27, 2022 | $50.14 | $50.14 | $50.04 | $50.12 | 559 970 |
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.