NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$51.23
+0.0200 (+0.0391%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.24 | Wednesday, 8th May 2024 FMB stock ended at $51.23. This is 0.0391% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.125% from a day low at $51.18 to a day high of $51.24. |
| 90 days | $50.66 | $51.69 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 15, 2020 | $54.86 | $54.97 | $54.86 | $54.91 | 99 433 |
| Jun 12, 2020 | $54.86 | $54.92 | $54.84 | $54.88 | 89 179 |
| Jun 11, 2020 | $54.88 | $54.88 | $54.78 | $54.84 | 262 843 |
| Jun 10, 2020 | $54.79 | $54.80 | $54.68 | $54.71 | 131 419 |
| Jun 09, 2020 | $54.56 | $54.74 | $54.55 | $54.72 | 176 523 |
| Jun 08, 2020 | $54.63 | $54.66 | $54.49 | $54.64 | 156 570 |
| Jun 05, 2020 | $54.50 | $54.57 | $54.38 | $54.48 | 120 738 |
| Jun 04, 2020 | $54.34 | $54.46 | $54.33 | $54.38 | 109 243 |
| Jun 03, 2020 | $54.26 | $54.37 | $54.26 | $54.29 | 137 417 |
| Jun 02, 2020 | $54.33 | $54.33 | $54.25 | $54.31 | 111 137 |
| Jun 01, 2020 | $54.19 | $54.30 | $54.17 | $54.30 | 155 317 |
| May 29, 2020 | $54.25 | $54.25 | $54.12 | $54.15 | 117 077 |
| May 28, 2020 | $54.15 | $54.19 | $54.07 | $54.16 | 174 013 |
| May 27, 2020 | $54.04 | $54.15 | $54.02 | $54.09 | 128 523 |
| May 26, 2020 | $54.07 | $54.10 | $54.00 | $54.05 | 72 762 |
| May 22, 2020 | $53.87 | $54.09 | $53.85 | $54.02 | 114 633 |
| May 21, 2020 | $53.73 | $53.91 | $53.73 | $53.89 | 118 176 |
| May 20, 2020 | $53.69 | $53.84 | $53.69 | $53.81 | 156 647 |
| May 19, 2020 | $53.66 | $53.68 | $53.55 | $53.66 | 106 700 |
