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 |
| Jan 14, 2021 | $56.76 | $56.78 | $56.72 | $56.74 | 164 768 |
| Jan 13, 2021 | $56.74 | $56.79 | $56.73 | $56.76 | 204 236 |
| Jan 12, 2021 | $56.75 | $56.76 | $56.68 | $56.75 | 240 259 |
| Jan 11, 2021 | $56.68 | $56.74 | $56.66 | $56.71 | 174 918 |
| Jan 08, 2021 | $56.83 | $56.83 | $56.69 | $56.70 | 146 824 |
| Jan 07, 2021 | $56.75 | $56.83 | $56.72 | $56.80 | 155 566 |
| Jan 06, 2021 | $56.75 | $56.81 | $56.72 | $56.75 | 155 505 |
| Jan 05, 2021 | $56.77 | $56.80 | $56.71 | $56.80 | 190 075 |
| Jan 04, 2021 | $56.75 | $56.75 | $56.69 | $56.74 | 105 622 |
| Dec 31, 2020 | $56.76 | $56.76 | $56.71 | $56.73 | 121 459 |
| Dec 30, 2020 | $56.71 | $56.71 | $56.69 | $56.70 | 113 182 |
| Dec 29, 2020 | $56.69 | $56.71 | $56.67 | $56.69 | 128 437 |
| Dec 28, 2020 | $56.70 | $56.71 | $56.68 | $56.68 | 93 387 |
| Dec 24, 2020 | $56.71 | $56.71 | $56.69 | $56.69 | 59 762 |
| Dec 23, 2020 | $56.75 | $56.78 | $56.71 | $56.77 | 96 276 |
| Dec 22, 2020 | $56.73 | $56.80 | $56.67 | $56.72 | 146 827 |
| Dec 21, 2020 | $56.70 | $56.79 | $56.68 | $56.77 | 195 322 |
| Dec 18, 2020 | $56.73 | $56.73 | $56.65 | $56.70 | 128 986 |
| Dec 17, 2020 | $56.67 | $56.73 | $56.65 | $56.66 | 133 845 |
| Dec 16, 2020 | $56.66 | $56.71 | $56.66 | $56.70 | 204 886 |
| Dec 15, 2020 | $56.63 | $56.69 | $56.62 | $56.67 | 121 376 |
| Dec 14, 2020 | $56.63 | $56.66 | $56.62 | $56.66 | 100 386 |
| Dec 11, 2020 | $56.60 | $56.66 | $56.59 | $56.65 | 101 586 |
| Dec 10, 2020 | $56.61 | $56.61 | $56.54 | $56.60 | 107 617 |
| Dec 09, 2020 | $56.57 | $56.58 | $56.52 | $56.57 | 137 155 |
