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 |
| Feb 22, 2021 | $56.85 | $56.94 | $56.62 | $56.67 | 213 357 |
| Feb 19, 2021 | $57.00 | $57.04 | $56.83 | $56.86 | 173 486 |
| Feb 18, 2021 | $57.27 | $57.27 | $57.02 | $57.03 | 244 671 |
| Feb 17, 2021 | $57.36 | $57.36 | $57.23 | $57.23 | 318 664 |
| Feb 16, 2021 | $57.42 | $57.42 | $57.28 | $57.35 | 249 154 |
| Feb 12, 2021 | $57.38 | $57.40 | $57.32 | $57.34 | 212 449 |
| Feb 11, 2021 | $57.30 | $57.41 | $57.30 | $57.34 | 121 735 |
| Feb 10, 2021 | $57.32 | $57.40 | $57.29 | $57.38 | 247 795 |
| Feb 09, 2021 | $57.25 | $57.33 | $57.21 | $57.33 | 211 530 |
| Feb 08, 2021 | $57.22 | $57.26 | $57.18 | $57.25 | 169 104 |
| Feb 05, 2021 | $57.21 | $57.24 | $57.17 | $57.21 | 179 096 |
| Feb 04, 2021 | $57.17 | $57.21 | $57.17 | $57.20 | 120 282 |
| Feb 03, 2021 | $57.10 | $57.17 | $57.10 | $57.15 | 161 274 |
| Feb 02, 2021 | $57.12 | $57.14 | $57.08 | $57.12 | 310 674 |
| Feb 01, 2021 | $57.10 | $57.16 | $57.06 | $57.14 | 224 041 |
| Jan 29, 2021 | $57.09 | $57.10 | $57.00 | $57.07 | 248 450 |
| Jan 28, 2021 | $57.01 | $57.09 | $56.97 | $56.99 | 123 296 |
| Jan 27, 2021 | $57.03 | $57.06 | $56.96 | $57.02 | 186 400 |
| Jan 26, 2021 | $56.87 | $56.99 | $56.87 | $56.98 | 248 314 |
| Jan 25, 2021 | $56.84 | $56.88 | $56.80 | $56.87 | 126 108 |
| Jan 22, 2021 | $56.76 | $56.82 | $56.73 | $56.79 | 184 867 |
| Jan 21, 2021 | $56.79 | $56.80 | $56.70 | $56.76 | 235 121 |
| Jan 20, 2021 | $56.85 | $56.88 | $56.84 | $56.86 | 154 914 |
| Jan 19, 2021 | $56.86 | $57.72 | $56.76 | $56.85 | 304 825 |
| Jan 15, 2021 | $56.71 | $56.80 | $56.71 | $56.78 | 131 223 |
