NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.71
+0.0250 (+0.0493%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.67 | $51.42 | Friday, 26th Apr 2024 FMB stock ended at $50.71. This is 0.0493% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.316% from a day low at $50.69 to a day high of $50.85. |
| 90 days | $50.67 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $56.46 | $56.47 | $56.39 | $56.44 | 73 183 |
| Mar 26, 2021 | $56.43 | $56.44 | $56.37 | $56.39 | 125 493 |
| Mar 25, 2021 | $56.45 | $56.45 | $56.34 | $56.40 | 106 724 |
| Mar 24, 2021 | $56.44 | $56.50 | $56.38 | $56.48 | 125 144 |
| Mar 23, 2021 | $56.39 | $56.45 | $56.35 | $56.45 | 145 971 |
| Mar 22, 2021 | $56.34 | $56.37 | $56.30 | $56.36 | 171 390 |
| Mar 19, 2021 | $56.29 | $56.35 | $56.27 | $56.34 | 81 537 |
| Mar 18, 2021 | $56.37 | $56.40 | $56.24 | $56.28 | 173 440 |
| Mar 17, 2021 | $56.56 | $56.56 | $56.46 | $56.50 | 113 000 |
| Mar 16, 2021 | $56.63 | $56.64 | $56.57 | $56.61 | 57 069 |
| Mar 15, 2021 | $56.59 | $56.62 | $56.51 | $56.60 | 184 341 |
| Mar 12, 2021 | $56.58 | $56.58 | $56.41 | $56.52 | 111 466 |
| Mar 11, 2021 | $56.60 | $56.65 | $56.52 | $56.61 | 162 063 |
| Mar 10, 2021 | $56.46 | $56.52 | $56.39 | $56.51 | 306 100 |
| Mar 09, 2021 | $56.43 | $56.45 | $56.33 | $56.45 | 163 598 |
| Mar 08, 2021 | $56.35 | $56.35 | $56.25 | $56.27 | 80 045 |
| Mar 05, 2021 | $56.39 | $56.39 | $56.19 | $56.24 | 222 529 |
| Mar 04, 2021 | $56.04 | $56.23 | $56.04 | $56.19 | 647 912 |
| Mar 03, 2021 | $56.12 | $56.14 | $56.07 | $56.08 | 172 188 |
| Mar 02, 2021 | $55.99 | $56.15 | $55.99 | $56.14 | 176 942 |
| Mar 01, 2021 | $56.11 | $56.14 | $56.05 | $56.12 | 101 598 |
| Feb 26, 2021 | $56.07 | $56.14 | $55.99 | $56.13 | 195 443 |
| Feb 25, 2021 | $56.20 | $56.20 | $56.05 | $56.09 | 152 515 |
| Feb 24, 2021 | $56.37 | $56.37 | $56.20 | $56.24 | 204 385 |
| Feb 23, 2021 | $56.44 | $56.54 | $56.36 | $56.51 | 167 074 |
