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 |
Jun 22, 2021 | $57.36 | $57.39 | $57.29 | $57.34 | 135 361 |
Jun 21, 2021 | $57.37 | $57.44 | $57.33 | $57.36 | 125 058 |
Jun 18, 2021 | $57.40 | $57.46 | $57.35 | $57.39 | 127 419 |
Jun 17, 2021 | $57.43 | $57.45 | $57.36 | $57.40 | 171 969 |
Jun 16, 2021 | $57.62 | $57.62 | $57.40 | $57.44 | 247 876 |
Jun 15, 2021 | $57.55 | $57.57 | $57.51 | $57.54 | 144 998 |
Jun 14, 2021 | $57.50 | $57.58 | $57.50 | $57.55 | 178 127 |
Jun 11, 2021 | $57.50 | $57.56 | $57.49 | $57.55 | 118 432 |
Jun 10, 2021 | $57.52 | $57.52 | $57.50 | $57.51 | 127 651 |
Jun 09, 2021 | $57.49 | $57.54 | $57.43 | $57.52 | 145 799 |
Jun 08, 2021 | $57.35 | $57.36 | $57.29 | $57.33 | 229 557 |
Jun 07, 2021 | $57.24 | $57.31 | $57.24 | $57.29 | 128 225 |
Jun 04, 2021 | $57.11 | $57.28 | $57.11 | $57.28 | 141 482 |
Jun 03, 2021 | $57.24 | $57.25 | $57.18 | $57.21 | 157 653 |
Jun 02, 2021 | $57.21 | $57.21 | $57.16 | $57.21 | 141 741 |
Jun 01, 2021 | $57.13 | $57.19 | $57.07 | $57.14 | 151 005 |
May 28, 2021 | $57.14 | $57.19 | $57.11 | $57.19 | 186 832 |
May 27, 2021 | $57.12 | $57.14 | $57.08 | $57.13 | 123 249 |
May 26, 2021 | $57.23 | $57.23 | $57.00 | $57.09 | 179 713 |
May 25, 2021 | $57.03 | $57.08 | $56.97 | $57.06 | 154 002 |
May 24, 2021 | $57.09 | $57.09 | $56.97 | $56.99 | 123 625 |
May 21, 2021 | $56.97 | $57.04 | $56.95 | $56.99 | 143 698 |
May 20, 2021 | $56.94 | $57.09 | $56.94 | $57.04 | 153 598 |
May 19, 2021 | $57.00 | $57.06 | $56.95 | $56.95 | 158 077 |
May 18, 2021 | $57.02 | $57.04 | $56.98 | $57.00 | 137 478 |