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 |
| Jan 03, 2017 | $50.95 | $51.19 | $50.91 | $51.18 | 12 450 |
| Dec 30, 2016 | $50.90 | $51.20 | $50.90 | $51.19 | 66 654 |
| Dec 29, 2016 | $51.08 | $51.19 | $50.86 | $51.00 | 53 771 |
| Dec 28, 2016 | $50.96 | $51.09 | $50.80 | $50.91 | 35 220 |
| Dec 27, 2016 | $50.80 | $51.00 | $50.77 | $50.78 | 41 818 |
| Dec 23, 2016 | $50.88 | $50.98 | $50.75 | $50.95 | 24 640 |
| Dec 22, 2016 | $50.83 | $51.02 | $50.61 | $50.88 | 41 265 |
| Dec 21, 2016 | $50.83 | $50.89 | $50.56 | $50.70 | 50 097 |
| Dec 20, 2016 | $50.89 | $51.14 | $50.78 | $50.86 | 48 234 |
| Dec 19, 2016 | $51.01 | $51.22 | $51.00 | $51.22 | 16 706 |
| Dec 16, 2016 | $51.12 | $51.20 | $50.83 | $51.09 | 11 722 |
| Dec 15, 2016 | $50.76 | $51.09 | $50.70 | $50.96 | 107 406 |
| Dec 14, 2016 | $51.30 | $51.30 | $50.89 | $50.89 | 20 557 |
| Dec 13, 2016 | $51.03 | $51.26 | $50.99 | $51.26 | 28 940 |
| Dec 12, 2016 | $51.25 | $51.25 | $50.99 | $50.99 | 5 018 |
| Dec 09, 2016 | $51.30 | $51.35 | $51.23 | $51.30 | 78 980 |
| Dec 08, 2016 | $51.17 | $51.35 | $51.09 | $51.17 | 21 720 |
| Dec 07, 2016 | $51.11 | $51.38 | $51.11 | $51.36 | 17 085 |
| Dec 06, 2016 | $50.77 | $51.08 | $50.77 | $50.91 | 69 987 |
| Dec 05, 2016 | $50.76 | $50.95 | $50.63 | $50.81 | 153 344 |
| Dec 02, 2016 | $50.82 | $50.90 | $50.80 | $50.89 | 8 843 |
| Dec 01, 2016 | $50.89 | $50.89 | $50.65 | $50.70 | 10 615 |
| Nov 30, 2016 | $50.97 | $51.03 | $50.83 | $50.88 | 15 344 |
| Nov 29, 2016 | $51.22 | $51.22 | $51.02 | $51.03 | 15 338 |
| Nov 28, 2016 | $51.39 | $51.39 | $51.17 | $51.18 | 9 750 |
