NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.87
-0.0500 (-0.0982%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.63 | Tuesday, 16th Apr 2024 FMB stock ended at $50.87. This is 0.0982% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 0.193% from a day low at $50.83 to a day high of $50.93. |
| 90 days | $50.74 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-11 | $49.98 | $50.07 | $49.98 | $50.07 | 172 751 |
| 2023-09-08 | $49.99 | $50.06 | $49.94 | $50.02 | 94 859 |
| 2023-09-07 | $49.92 | $50.02 | $49.87 | $49.90 | 122 571 |
| 2023-09-06 | $50.07 | $50.07 | $49.92 | $50.01 | 141 739 |
| 2023-09-05 | $50.04 | $50.10 | $49.99 | $49.99 | 154 516 |
| 2023-09-01 | $50.10 | $50.15 | $49.99 | $50.06 | 84 567 |
| 2023-08-31 | $50.07 | $50.16 | $50.03 | $50.03 | 84 369 |
| 2023-08-30 | $50.05 | $50.14 | $49.93 | $50.06 | 124 377 |
| 2023-08-29 | $49.99 | $50.16 | $49.96 | $50.13 | 158 874 |
| 2023-08-28 | $49.94 | $50.05 | $49.83 | $49.93 | 116 875 |
| 2023-08-25 | $49.99 | $49.99 | $49.82 | $49.95 | 98 714 |
| 2023-08-24 | $49.93 | $50.04 | $49.90 | $49.97 | 177 550 |
| 2023-08-23 | $50.03 | $50.09 | $49.96 | $50.07 | 145 479 |
| 2023-08-22 | $50.01 | $50.01 | $49.90 | $49.90 | 120 282 |
| 2023-08-21 | $50.20 | $50.21 | $49.98 | $50.07 | 177 971 |
| 2023-08-18 | $50.14 | $50.23 | $50.12 | $50.13 | 464 319 |
| 2023-08-17 | $50.33 | $50.33 | $50.16 | $50.17 | 158 969 |
| 2023-08-16 | $50.39 | $50.44 | $50.29 | $50.31 | 127 353 |
| 2023-08-15 | $50.39 | $50.45 | $50.34 | $50.42 | 131 906 |
| 2023-08-14 | $50.39 | $50.40 | $50.22 | $50.40 | 114 428 |
| 2023-08-11 | $50.31 | $50.36 | $50.21 | $50.28 | 66 181 |
| 2023-08-10 | $50.46 | $50.47 | $50.32 | $50.36 | 110 803 |
| 2023-08-09 | $50.44 | $50.44 | $50.34 | $50.38 | 99 513 |
| 2023-08-08 | $50.20 | $50.36 | $50.20 | $50.31 | 239 311 |
| 2023-08-07 | $50.30 | $50.30 | $50.21 | $50.24 | 94 534 |
