NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.97
+0.0950 (+0.187%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.63 | Wednesday, 17th Apr 2024 FMB stock ended at $50.97. This is 0.187% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.335% from a day low at $50.82 to a day high of $50.99. |
| 90 days | $50.74 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $55.34 | $55.39 | $55.30 | $55.35 | 89 869 |
| 2020-10-21 | $55.36 | $55.37 | $55.28 | $55.30 | 85 234 |
| 2020-10-20 | $55.45 | $55.53 | $55.40 | $55.41 | 81 281 |
| 2020-10-19 | $55.53 | $55.53 | $55.47 | $55.49 | 218 761 |
| 2020-10-16 | $55.51 | $55.53 | $55.46 | $55.51 | 89 152 |
| 2020-10-15 | $55.50 | $55.52 | $55.45 | $55.49 | 94 692 |
| 2020-10-14 | $55.48 | $55.49 | $55.45 | $55.48 | 167 775 |
| 2020-10-13 | $55.41 | $55.49 | $55.41 | $55.47 | 79 864 |
| 2020-10-12 | $55.44 | $55.48 | $55.41 | $55.44 | 61 888 |
| 2020-10-09 | $55.39 | $55.45 | $55.35 | $55.39 | 124 555 |
| 2020-10-08 | $55.44 | $55.44 | $55.38 | $55.40 | 75 505 |
| 2020-10-07 | $55.41 | $55.50 | $55.39 | $55.44 | 88 029 |
| 2020-10-06 | $55.62 | $55.62 | $55.49 | $55.53 | 136 359 |
| 2020-10-05 | $55.61 | $55.63 | $55.53 | $55.56 | 89 251 |
| 2020-10-02 | $55.62 | $55.63 | $55.55 | $55.60 | 103 921 |
| 2020-10-01 | $55.62 | $55.64 | $55.55 | $55.60 | 294 328 |
| 2020-09-30 | $55.70 | $55.70 | $55.58 | $55.61 | 143 102 |
| 2020-09-29 | $55.72 | $55.75 | $55.68 | $55.71 | 121 264 |
| 2020-09-28 | $55.66 | $55.73 | $55.65 | $55.70 | 120 093 |
| 2020-09-25 | $55.71 | $55.72 | $55.67 | $55.70 | 109 101 |
| 2020-09-24 | $55.74 | $55.75 | $55.69 | $55.71 | 118 656 |
| 2020-09-23 | $55.81 | $55.84 | $55.79 | $55.83 | 128 257 |
| 2020-09-22 | $55.81 | $55.84 | $55.75 | $55.80 | 101 046 |
| 2020-09-21 | $55.82 | $55.82 | $55.74 | $55.79 | 223 382 |
| 2020-09-18 | $55.78 | $55.80 | $55.73 | $55.79 | 90 885 |
