NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.99
+0.0400 (+0.0785%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.60 | Friday, 19th Apr 2024 FMB stock ended at $50.99. This is 0.0785% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.157% from a day low at $50.96 to a day high of $51.04. |
| 90 days | $50.74 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-17 | $49.75 | $49.82 | $49.70 | $49.82 | 239 374 |
| 2023-11-16 | $49.61 | $49.83 | $49.57 | $49.76 | 206 967 |
| 2023-11-15 | $49.56 | $49.63 | $49.39 | $49.61 | 266 813 |
| 2023-11-14 | $49.68 | $49.72 | $49.63 | $49.65 | 234 299 |
| 2023-11-13 | $49.16 | $49.34 | $49.16 | $49.33 | 373 927 |
| 2023-11-10 | $49.27 | $49.30 | $49.19 | $49.27 | 194 003 |
| 2023-11-09 | $49.24 | $49.28 | $49.04 | $49.06 | 324 875 |
| 2023-11-08 | $49.07 | $49.28 | $49.05 | $49.22 | 288 255 |
| 2023-11-07 | $49.09 | $49.19 | $49.02 | $49.19 | 586 715 |
| 2023-11-06 | $48.84 | $48.91 | $48.82 | $48.89 | 346 673 |
| 2023-11-03 | $48.94 | $49.15 | $48.91 | $48.91 | 775 127 |
| 2023-11-02 | $48.61 | $48.68 | $48.57 | $48.65 | 530 853 |
| 2023-11-01 | $48.17 | $48.34 | $48.10 | $48.33 | 302 708 |
| 2023-10-31 | $48.15 | $48.17 | $48.08 | $48.08 | 323 837 |
| 2023-10-30 | $48.14 | $48.22 | $48.08 | $48.14 | 331 883 |
| 2023-10-27 | $48.23 | $48.25 | $48.17 | $48.23 | 363 617 |
| 2023-10-26 | $48.26 | $48.34 | $48.20 | $48.26 | 708 883 |
| 2023-10-25 | $48.21 | $48.23 | $48.12 | $48.14 | 711 494 |
| 2023-10-24 | $48.33 | $48.40 | $48.25 | $48.32 | 239 896 |
| 2023-10-23 | $48.42 | $48.49 | $48.35 | $48.44 | 454 738 |
| 2023-10-20 | $48.45 | $48.49 | $48.36 | $48.43 | 279 119 |
