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 |
| Aug 21, 2020 | $55.94 | $55.95 | $55.80 | $55.93 | 87 779 |
| Aug 20, 2020 | $56.13 | $56.13 | $55.91 | $55.97 | 114 984 |
| Aug 19, 2020 | $56.13 | $56.20 | $56.02 | $56.09 | 120 958 |
| Aug 18, 2020 | $56.15 | $56.25 | $56.13 | $56.16 | 95 867 |
| Aug 17, 2020 | $56.21 | $56.25 | $56.18 | $56.23 | 121 793 |
| Aug 14, 2020 | $56.25 | $56.27 | $56.18 | $56.19 | 82 249 |
| Aug 13, 2020 | $56.29 | $56.33 | $56.21 | $56.24 | 83 083 |
| Aug 12, 2020 | $56.33 | $56.33 | $56.21 | $56.29 | 99 486 |
| Aug 11, 2020 | $56.29 | $56.34 | $56.24 | $56.30 | 173 006 |
| Aug 10, 2020 | $56.27 | $56.29 | $56.21 | $56.28 | 90 699 |
| Aug 07, 2020 | $56.25 | $56.26 | $56.19 | $56.25 | 153 668 |
| Aug 06, 2020 | $56.10 | $56.22 | $56.10 | $56.22 | 48 016 |
| Aug 05, 2020 | $56.06 | $56.13 | $56.02 | $56.12 | 98 958 |
| Aug 04, 2020 | $56.04 | $56.09 | $55.99 | $56.08 | 97 357 |
| Aug 03, 2020 | $56.00 | $56.05 | $55.91 | $55.98 | 83 143 |
| Jul 31, 2020 | $55.97 | $56.02 | $55.91 | $56.01 | 140 620 |
| Jul 30, 2020 | $55.91 | $55.98 | $55.84 | $55.95 | 74 034 |
| Jul 29, 2020 | $55.85 | $55.89 | $55.80 | $55.87 | 105 842 |
| Jul 28, 2020 | $55.74 | $55.84 | $55.71 | $55.83 | 62 839 |
| Jul 27, 2020 | $55.74 | $55.81 | $55.66 | $55.78 | 77 787 |
| Jul 24, 2020 | $55.69 | $55.74 | $55.61 | $55.72 | 108 055 |
| Jul 23, 2020 | $55.67 | $55.73 | $55.58 | $55.66 | 129 457 |
| Jul 22, 2020 | $55.58 | $55.68 | $55.58 | $55.64 | 103 800 |
| Jul 21, 2020 | $55.51 | $55.62 | $55.50 | $55.62 | 138 700 |
| Jul 20, 2020 | $55.65 | $55.73 | $55.57 | $55.67 | 60 200 |
