NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.84
-0.0300 (-0.0590%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.47 | Wednesday, 24th Apr 2024 FMB stock ended at $50.84. This is 0.0590% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.108% from a day low at $50.80 to a day high of $50.86. |
| 90 days | $50.74 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $51.63 | $51.63 | $51.52 | $51.57 | 101 149 |
| Mar 18, 2024 | $51.54 | $51.56 | $51.50 | $51.53 | 269 681 |
| Mar 15, 2024 | $51.50 | $51.56 | $51.48 | $51.52 | 176 749 |
| Mar 14, 2024 | $51.64 | $51.64 | $51.46 | $51.54 | 79 954 |
| Mar 13, 2024 | $51.58 | $51.65 | $51.58 | $51.59 | 105 963 |
| Mar 12, 2024 | $51.53 | $51.58 | $51.53 | $51.58 | 94 937 |
| Mar 11, 2024 | $51.69 | $51.69 | $51.60 | $51.65 | 118 146 |
| Mar 08, 2024 | $51.66 | $51.67 | $51.61 | $51.67 | 87 221 |
| Mar 07, 2024 | $51.63 | $51.65 | $51.58 | $51.64 | 85 620 |
| Mar 06, 2024 | $51.46 | $51.59 | $51.46 | $51.56 | 150 837 |
| Mar 05, 2024 | $51.44 | $51.61 | $51.44 | $51.56 | 159 175 |
| Mar 04, 2024 | $51.49 | $51.49 | $51.34 | $51.42 | 99 173 |
| Mar 01, 2024 | $51.46 | $51.56 | $51.39 | $51.53 | 109 112 |
| Feb 29, 2024 | $51.47 | $51.51 | $51.45 | $51.49 | 138 056 |
| Feb 28, 2024 | $51.45 | $51.45 | $51.39 | $51.45 | 91 866 |
| Feb 27, 2024 | $51.42 | $51.43 | $51.34 | $51.36 | 122 822 |
| Feb 26, 2024 | $51.46 | $51.47 | $51.32 | $51.36 | 117 778 |
| Feb 23, 2024 | $51.33 | $51.49 | $51.33 | $51.48 | 181 101 |
| Feb 22, 2024 | $51.42 | $51.42 | $51.30 | $51.36 | 257 753 |
| Feb 21, 2024 | $51.40 | $51.43 | $51.31 | $51.35 | 245 704 |
| Feb 20, 2024 | $51.51 | $51.53 | $51.41 | $51.47 | 172 333 |
| Feb 16, 2024 | $51.36 | $51.44 | $51.32 | $51.44 | 97 447 |
| Feb 15, 2024 | $51.44 | $51.52 | $51.36 | $51.44 | 131 017 |
| Feb 14, 2024 | $51.32 | $51.42 | $51.26 | $51.36 | 112 278 |
| Feb 13, 2024 | $51.32 | $51.32 | $51.18 | $51.18 | 183 203 |
