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 |
| Sep 28, 2020 | $55.66 | $55.73 | $55.65 | $55.70 | 120 093 |
| Sep 25, 2020 | $55.71 | $55.72 | $55.67 | $55.70 | 109 101 |
| Sep 24, 2020 | $55.74 | $55.75 | $55.69 | $55.71 | 118 656 |
| Sep 23, 2020 | $55.81 | $55.84 | $55.79 | $55.83 | 128 257 |
| Sep 22, 2020 | $55.81 | $55.84 | $55.75 | $55.80 | 101 046 |
| Sep 21, 2020 | $55.82 | $55.82 | $55.74 | $55.79 | 223 382 |
| Sep 18, 2020 | $55.78 | $55.80 | $55.73 | $55.79 | 90 885 |
| Sep 17, 2020 | $55.80 | $55.81 | $55.72 | $55.79 | 109 415 |
| Sep 16, 2020 | $55.80 | $55.81 | $55.72 | $55.80 | 85 226 |
| Sep 15, 2020 | $55.72 | $55.80 | $55.72 | $55.79 | 112 471 |
| Sep 14, 2020 | $55.79 | $55.80 | $55.72 | $55.77 | 81 546 |
| Sep 11, 2020 | $55.78 | $55.79 | $55.71 | $55.76 | 93 683 |
| Sep 10, 2020 | $55.72 | $55.80 | $55.72 | $55.75 | 139 773 |
| Sep 09, 2020 | $55.79 | $55.79 | $55.70 | $55.76 | 118 006 |
| Sep 08, 2020 | $55.71 | $55.80 | $55.69 | $55.77 | 66 372 |
| Sep 04, 2020 | $55.66 | $55.76 | $55.66 | $55.75 | 79 224 |
| Sep 03, 2020 | $55.75 | $55.76 | $55.66 | $55.74 | 181 502 |
| Sep 02, 2020 | $55.75 | $55.76 | $55.64 | $55.71 | 96 073 |
| Sep 01, 2020 | $55.75 | $55.78 | $55.71 | $55.73 | 177 596 |
| Aug 31, 2020 | $55.74 | $55.77 | $55.70 | $55.76 | 96 802 |
| Aug 28, 2020 | $55.76 | $55.78 | $55.64 | $55.74 | 81 303 |
| Aug 27, 2020 | $55.75 | $55.85 | $55.70 | $55.70 | 112 788 |
| Aug 26, 2020 | $55.85 | $55.86 | $55.74 | $55.83 | 97 342 |
| Aug 25, 2020 | $55.89 | $55.96 | $55.77 | $55.81 | 137 815 |
| Aug 24, 2020 | $55.82 | $55.97 | $55.81 | $55.96 | 177 355 |
