NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.92
-0.0850 (-0.167%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.63 | Monday, 15th Apr 2024 FMB stock ended at $50.92. This is 0.167% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 0.233% from a day low at $50.87 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 |
| 2023-12-26 | $51.46 | $51.55 | $51.44 | $51.47 | 159 741 |
| 2023-12-22 | $51.52 | $51.58 | $51.50 | $51.50 | 229 432 |
| 2023-12-21 | $51.65 | $51.67 | $51.54 | $51.66 | 352 434 |
| 2023-12-20 | $51.52 | $51.62 | $51.47 | $51.62 | 188 605 |
| 2023-12-19 | $51.41 | $51.50 | $51.40 | $51.46 | 165 874 |
| 2023-12-18 | $51.50 | $51.50 | $51.37 | $51.45 | 275 700 |
| 2023-12-15 | $51.40 | $51.54 | $51.35 | $51.37 | 346 892 |
| 2023-12-14 | $51.36 | $51.52 | $51.29 | $51.51 | 219 920 |
| 2023-12-13 | $50.99 | $51.23 | $50.88 | $51.19 | 371 436 |
| 2023-12-12 | $50.90 | $50.97 | $50.89 | $50.96 | 188 804 |
| 2023-12-11 | $50.95 | $50.98 | $50.84 | $50.98 | 246 891 |
| 2023-12-08 | $50.93 | $50.93 | $50.85 | $50.89 | 171 547 |
| 2023-12-07 | $50.94 | $50.99 | $50.86 | $50.93 | 202 119 |
| 2023-12-06 | $50.79 | $50.97 | $50.78 | $50.85 | 363 693 |
| 2023-12-05 | $50.69 | $50.89 | $50.69 | $50.84 | 247 621 |
| 2023-12-04 | $50.64 | $50.73 | $50.56 | $50.66 | 325 583 |
| 2023-12-01 | $50.53 | $50.77 | $50.50 | $50.77 | 321 977 |
| 2023-11-30 | $50.56 | $50.56 | $50.40 | $50.47 | 227 977 |
| 2023-11-29 | $50.28 | $50.58 | $50.28 | $50.58 | 325 653 |
| 2023-11-28 | $50.08 | $50.18 | $50.08 | $50.08 | 187 188 |
| 2023-11-27 | $50.07 | $50.07 | $49.97 | $50.05 | 340 710 |
| 2023-11-24 | $49.97 | $49.97 | $49.85 | $49.91 | 83 739 |
| 2023-11-22 | $49.97 | $49.98 | $49.87 | $49.97 | 193 096 |
| 2023-11-21 | $49.86 | $49.88 | $49.78 | $49.83 | 187 237 |
| 2023-11-20 | $49.79 | $49.96 | $49.76 | $49.91 | 387 797 |
