NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$51.25
+0.0250 (+0.0488%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.28 | Thursday, 9th May 2024 FMB stock ended at $51.25. This is 0.0488% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.234% from a day low at $51.16 to a day high of $51.28. |
| 90 days | $50.66 | $51.69 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2021 | $57.76 | $57.76 | $57.60 | $57.66 | 507 958 |
| Jul 27, 2021 | $57.62 | $57.68 | $57.62 | $57.67 | 199 444 |
| Jul 26, 2021 | $57.67 | $57.69 | $57.62 | $57.66 | 178 813 |
| Jul 23, 2021 | $57.66 | $57.68 | $57.59 | $57.61 | 210 019 |
| Jul 22, 2021 | $57.61 | $57.69 | $57.61 | $57.66 | 236 825 |
| Jul 21, 2021 | $57.67 | $57.68 | $57.61 | $57.63 | 186 169 |
| Jul 20, 2021 | $57.82 | $57.84 | $57.72 | $57.76 | 237 175 |
| Jul 19, 2021 | $57.76 | $57.83 | $57.76 | $57.82 | 164 643 |
| Jul 16, 2021 | $57.68 | $57.72 | $57.66 | $57.70 | 102 358 |
| Jul 15, 2021 | $57.72 | $57.72 | $57.66 | $57.71 | 127 278 |
| Jul 14, 2021 | $57.67 | $57.71 | $57.64 | $57.70 | 147 298 |
| Jul 13, 2021 | $57.68 | $57.71 | $57.62 | $57.64 | 182 869 |
| Jul 12, 2021 | $57.68 | $57.69 | $57.64 | $57.64 | 107 954 |
| Jul 09, 2021 | $57.62 | $57.66 | $57.62 | $57.63 | 176 793 |
| Jul 08, 2021 | $57.54 | $57.65 | $57.54 | $57.63 | 119 265 |
| Jul 07, 2021 | $57.44 | $57.53 | $57.44 | $57.49 | 158 525 |
| Jul 06, 2021 | $57.28 | $57.44 | $57.28 | $57.42 | 184 918 |
| Jul 02, 2021 | $57.28 | $57.36 | $57.28 | $57.33 | 194 198 |
| Jul 01, 2021 | $57.37 | $57.37 | $57.23 | $57.28 | 179 713 |
| Jun 30, 2021 | $57.22 | $57.28 | $57.22 | $57.28 | 125 536 |
| Jun 29, 2021 | $57.11 | $57.24 | $57.11 | $57.20 | 174 399 |
| Jun 28, 2021 | $57.17 | $57.25 | $57.17 | $57.21 | 140 678 |
| Jun 25, 2021 | $57.14 | $57.22 | $57.11 | $57.16 | 165 785 |
| Jun 24, 2021 | $57.21 | $57.22 | $57.12 | $57.15 | 220 220 |
| Jun 23, 2021 | $57.35 | $57.38 | $57.23 | $57.26 | 166 328 |
