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 |
| Nov 25, 2016 | $51.28 | $51.32 | $51.28 | $51.32 | 3 470 |
| Nov 23, 2016 | $51.37 | $51.43 | $51.15 | $51.22 | 29 946 |
| Nov 22, 2016 | $51.58 | $51.60 | $51.43 | $51.44 | 12 047 |
| Nov 21, 2016 | $51.90 | $51.90 | $51.62 | $51.67 | 9 461 |
| Nov 18, 2016 | $51.93 | $51.94 | $51.94 | $51.87 | 7 559 |
| Nov 17, 2016 | $52.03 | $52.03 | $51.83 | $51.88 | 25 156 |
| Nov 16, 2016 | $52.16 | $52.21 | $51.98 | $52.05 | 38 293 |
| Nov 15, 2016 | $52.00 | $52.26 | $51.94 | $52.21 | 13 597 |
| Nov 14, 2016 | $52.36 | $52.36 | $51.72 | $52.00 | 100 739 |
| Nov 11, 2016 | $52.63 | $52.67 | $52.43 | $52.45 | 15 372 |
| Nov 10, 2016 | $53.10 | $53.10 | $52.56 | $52.60 | 8 239 |
| Nov 09, 2016 | $53.08 | $53.25 | $52.80 | $53.00 | 24 261 |
| Nov 08, 2016 | $53.45 | $53.45 | $53.29 | $53.29 | 10 721 |
| Nov 07, 2016 | $53.38 | $53.43 | $53.29 | $53.29 | 12 300 |
| Nov 04, 2016 | $53.37 | $53.44 | $53.27 | $53.29 | 29 800 |
| Nov 03, 2016 | $53.34 | $53.42 | $53.27 | $53.38 | 11 400 |
| Nov 02, 2016 | $53.40 | $53.48 | $53.28 | $53.31 | 21 900 |
| Nov 01, 2016 | $53.21 | $53.42 | $53.18 | $53.38 | 39 500 |
| Oct 31, 2016 | $53.35 | $53.43 | $53.25 | $53.25 | 10 000 |
| Oct 28, 2016 | $53.25 | $53.39 | $53.20 | $53.22 | 89 900 |
| Oct 27, 2016 | $53.53 | $53.53 | $53.30 | $53.35 | 11 000 |
| Oct 26, 2016 | $53.55 | $53.57 | $53.46 | $53.51 | 23 800 |
| Oct 25, 2016 | $53.58 | $53.63 | $53.49 | $53.55 | 75 900 |
| Oct 24, 2016 | $53.53 | $53.58 | $53.43 | $53.57 | 14 900 |
| Oct 21, 2016 | $53.49 | $53.63 | $53.49 | $53.61 | 17 900 |
