NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.75
-0.0500 (-0.0984%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.39 | Tuesday, 30th Apr 2024 FMB stock ended at $50.75. This is 0.0984% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.237% from a day low at $50.66 to a day high of $50.78. |
| 90 days | $50.66 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 17, 2020 | $55.60 | $55.62 | $55.49 | $55.61 | 72 100 |
| Jul 16, 2020 | $55.45 | $55.60 | $55.45 | $55.58 | 56 900 |
| Jul 15, 2020 | $55.39 | $55.50 | $55.39 | $55.47 | 71 800 |
| Jul 14, 2020 | $55.33 | $55.45 | $55.33 | $55.39 | 137 700 |
| Jul 13, 2020 | $55.29 | $55.40 | $55.27 | $55.30 | 114 900 |
| Jul 10, 2020 | $55.23 | $55.33 | $55.23 | $55.31 | 62 700 |
| Jul 09, 2020 | $55.13 | $55.25 | $55.12 | $55.25 | 70 400 |
| Jul 08, 2020 | $55.15 | $55.18 | $55.08 | $55.17 | 126 700 |
| Jul 07, 2020 | $55.02 | $55.15 | $55.02 | $55.13 | 131 400 |
| Jul 06, 2020 | $55.08 | $55.11 | $55.01 | $55.07 | 110 200 |
| Jul 02, 2020 | $54.99 | $55.08 | $54.99 | $55.07 | 121 909 |
| Jul 01, 2020 | $54.97 | $55.06 | $54.97 | $55.04 | 106 640 |
| Jun 30, 2020 | $55.00 | $55.03 | $54.95 | $55.01 | 225 432 |
| Jun 29, 2020 | $54.91 | $55.00 | $54.90 | $54.96 | 86 465 |
| Jun 26, 2020 | $54.99 | $54.99 | $54.89 | $54.98 | 56 431 |
| Jun 25, 2020 | $54.87 | $55.00 | $54.87 | $54.90 | 123 671 |
| Jun 24, 2020 | $55.06 | $55.08 | $54.98 | $54.98 | 81 939 |
| Jun 23, 2020 | $54.96 | $55.06 | $54.95 | $55.05 | 89 517 |
| Jun 22, 2020 | $55.07 | $55.07 | $54.95 | $55.04 | 90 938 |
| Jun 19, 2020 | $54.85 | $55.00 | $54.85 | $54.89 | 74 405 |
| Jun 18, 2020 | $54.90 | $54.97 | $54.81 | $54.87 | 116 180 |
| Jun 17, 2020 | $54.94 | $54.98 | $54.91 | $54.93 | 96 834 |
| Jun 16, 2020 | $54.89 | $54.96 | $54.88 | $54.93 | 156 820 |
