NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.69
-0.150 (-0.295%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.67 | $51.45 | Thursday, 25th Apr 2024 FMB stock ended at $50.69. This is 0.295% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.180% from a day low at $50.67 to a day high of $50.76. |
| 90 days | $50.67 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $48.21 | $48.23 | $48.12 | $48.14 | 711 494 |
| Oct 24, 2023 | $48.33 | $48.40 | $48.25 | $48.32 | 239 896 |
| Oct 23, 2023 | $48.42 | $48.49 | $48.35 | $48.44 | 454 738 |
| Oct 20, 2023 | $48.45 | $48.49 | $48.36 | $48.43 | 279 119 |
| Oct 19, 2023 | $48.49 | $48.58 | $48.36 | $48.38 | 240 800 |
| Oct 18, 2023 | $48.57 | $48.67 | $48.51 | $48.60 | 318 364 |
| Oct 17, 2023 | $48.89 | $48.89 | $48.59 | $48.59 | 257 768 |
| Oct 16, 2023 | $49.09 | $49.09 | $48.78 | $48.84 | 219 296 |
| Oct 13, 2023 | $49.24 | $49.24 | $49.02 | $49.07 | 184 479 |
| Oct 12, 2023 | $49.18 | $49.18 | $48.90 | $48.94 | 148 321 |
| Oct 11, 2023 | $49.05 | $49.15 | $49.01 | $49.12 | 241 928 |
| Oct 10, 2023 | $48.69 | $48.84 | $48.67 | $48.75 | 147 585 |
| Oct 09, 2023 | $48.57 | $48.75 | $48.55 | $48.71 | 156 255 |
| Oct 06, 2023 | $48.46 | $48.57 | $48.34 | $48.52 | 174 718 |
| Oct 05, 2023 | $48.68 | $48.77 | $48.67 | $48.74 | 160 210 |
| Oct 04, 2023 | $48.62 | $48.71 | $48.57 | $48.68 | 216 401 |
| Oct 03, 2023 | $48.73 | $48.74 | $48.55 | $48.55 | 195 993 |
| Oct 02, 2023 | $48.85 | $48.88 | $48.65 | $48.71 | 385 462 |
| Sep 29, 2023 | $48.91 | $48.99 | $48.83 | $48.88 | 383 188 |
| Sep 28, 2023 | $49.01 | $49.04 | $48.78 | $48.81 | 277 761 |
| Sep 27, 2023 | $49.11 | $49.12 | $49.00 | $49.07 | 186 233 |
| Sep 26, 2023 | $49.08 | $49.12 | $49.00 | $49.07 | 384 049 |
| Sep 25, 2023 | $49.31 | $49.33 | $49.11 | $49.15 | 345 339 |
| Sep 22, 2023 | $49.53 | $49.56 | $49.41 | $49.50 | 226 066 |
| Sep 21, 2023 | $49.58 | $49.69 | $49.57 | $49.63 | 154 334 |
