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 |
| May 17, 2021 | $57.02 | $57.03 | $56.94 | $57.00 | 484 277 |
| May 14, 2021 | $57.05 | $57.05 | $56.95 | $57.00 | 95 006 |
| May 13, 2021 | $56.96 | $56.98 | $56.90 | $56.96 | 205 945 |
| May 12, 2021 | $57.01 | $57.01 | $56.91 | $56.95 | 185 264 |
| May 11, 2021 | $56.96 | $57.03 | $56.96 | $57.02 | 166 503 |
| May 10, 2021 | $57.06 | $57.09 | $56.99 | $56.99 | 515 483 |
| May 07, 2021 | $57.00 | $57.04 | $56.96 | $57.01 | 87 089 |
| May 06, 2021 | $56.93 | $56.98 | $56.92 | $56.95 | 96 686 |
| May 05, 2021 | $56.92 | $56.96 | $56.89 | $56.95 | 143 965 |
| May 04, 2021 | $56.87 | $56.94 | $56.84 | $56.90 | 249 901 |
| May 03, 2021 | $56.87 | $56.96 | $56.84 | $56.88 | 292 651 |
| Apr 30, 2021 | $56.92 | $56.92 | $56.85 | $56.91 | 130 811 |
| Apr 29, 2021 | $56.91 | $56.91 | $56.82 | $56.87 | 174 568 |
| Apr 28, 2021 | $57.00 | $57.03 | $56.91 | $56.97 | 129 742 |
| Apr 27, 2021 | $57.02 | $57.08 | $56.98 | $57.00 | 214 877 |
| Apr 26, 2021 | $57.05 | $57.06 | $56.96 | $57.01 | 138 559 |
| Apr 23, 2021 | $56.96 | $57.02 | $56.96 | $56.98 | 100 640 |
| Apr 22, 2021 | $56.99 | $57.03 | $56.98 | $57.00 | 215 769 |
| Apr 21, 2021 | $56.91 | $56.99 | $56.89 | $56.97 | 523 146 |
| Apr 20, 2021 | $57.17 | $57.17 | $57.02 | $57.02 | 107 062 |
| Apr 19, 2021 | $56.99 | $57.11 | $56.99 | $57.05 | 111 390 |
| Apr 16, 2021 | $57.01 | $57.06 | $56.97 | $56.99 | 177 351 |
| Apr 15, 2021 | $57.03 | $57.13 | $56.99 | $57.07 | 293 150 |
| Apr 14, 2021 | $56.80 | $56.92 | $56.80 | $56.90 | 170 318 |
| Apr 13, 2021 | $56.81 | $56.85 | $56.75 | $56.84 | 126 601 |
