NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$51.25
+0.0250 (+0.0488%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.28 | Thursday, 9th May 2024 FMB stock ended at $51.25. This is 0.0488% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.234% from a day low at $51.16 to a day high of $51.28. |
| 90 days | $50.66 | $51.69 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| May 19, 2020 | $53.66 | $53.68 | $53.55 | $53.66 | 106 700 |
| May 18, 2020 | $53.59 | $53.65 | $53.56 | $53.59 | 72 151 |
| May 15, 2020 | $53.46 | $53.60 | $53.46 | $53.55 | 115 062 |
| May 14, 2020 | $53.38 | $53.50 | $53.32 | $53.49 | 145 011 |
| May 13, 2020 | $53.36 | $53.41 | $53.25 | $53.40 | 65 676 |
| May 12, 2020 | $53.37 | $53.37 | $53.20 | $53.29 | 81 005 |
| May 11, 2020 | $53.14 | $53.32 | $53.14 | $53.24 | 91 351 |
| May 08, 2020 | $53.30 | $53.30 | $53.04 | $53.20 | 126 551 |
| May 07, 2020 | $53.12 | $53.13 | $53.00 | $53.10 | 138 316 |
| May 06, 2020 | $53.11 | $53.11 | $52.95 | $52.98 | 243 235 |
| May 05, 2020 | $52.91 | $53.03 | $52.85 | $53.02 | 110 952 |
| May 04, 2020 | $52.89 | $52.93 | $52.73 | $52.89 | 174 886 |
| May 01, 2020 | $52.78 | $53.00 | $52.58 | $52.76 | 904 051 |
| Apr 30, 2020 | $52.45 | $52.74 | $52.43 | $52.61 | 314 865 |
| Apr 29, 2020 | $52.56 | $52.73 | $52.47 | $52.58 | 153 800 |
| Apr 28, 2020 | $53.00 | $53.00 | $52.58 | $52.68 | 277 764 |
| Apr 27, 2020 | $53.04 | $53.04 | $52.81 | $52.91 | 187 174 |
| Apr 24, 2020 | $52.84 | $53.12 | $52.83 | $53.01 | 111 864 |
| Apr 23, 2020 | $53.11 | $53.32 | $52.87 | $53.12 | 263 895 |
| Apr 22, 2020 | $53.47 | $53.54 | $53.20 | $53.20 | 377 723 |
| Apr 21, 2020 | $53.54 | $53.83 | $53.24 | $53.61 | 182 606 |
| Apr 20, 2020 | $53.94 | $53.98 | $53.73 | $53.83 | 176 317 |
| Apr 17, 2020 | $53.90 | $53.97 | $53.75 | $53.92 | 225 851 |
| Apr 16, 2020 | $53.70 | $54.00 | $53.70 | $53.76 | 253 187 |
| Apr 15, 2020 | $53.68 | $53.98 | $53.68 | $53.91 | 203 962 |
