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 |
| Oct 20, 2016 | $53.70 | $53.72 | $53.56 | $53.61 | 4 700 |
| Oct 19, 2016 | $53.64 | $53.66 | $53.62 | $53.52 | 2 700 |
| Oct 18, 2016 | $53.65 | $53.71 | $53.50 | $53.55 | 41 500 |
| Oct 17, 2016 | $53.67 | $53.70 | $53.59 | $53.54 | 17 900 |
| Oct 14, 2016 | $53.66 | $53.74 | $53.59 | $53.56 | 19 400 |
| Oct 13, 2016 | $53.79 | $53.80 | $53.63 | $53.54 | 69 800 |
| Oct 12, 2016 | $53.76 | $53.99 | $53.71 | $53.65 | 26 300 |
| Oct 11, 2016 | $53.79 | $53.86 | $53.71 | $53.70 | 13 000 |
| Oct 10, 2016 | $53.72 | $53.85 | $53.72 | $53.74 | 9 100 |
| Oct 07, 2016 | $53.74 | $53.89 | $53.74 | $53.69 | 5 300 |
| Oct 06, 2016 | $53.89 | $53.95 | $53.76 | $53.66 | 4 000 |
| Oct 05, 2016 | $54.05 | $54.05 | $53.86 | $53.79 | 6 000 |
| Oct 04, 2016 | $53.98 | $54.07 | $53.95 | $53.87 | 13 100 |
| Oct 03, 2016 | $54.04 | $54.09 | $53.95 | $53.97 | 7 100 |
| Sep 30, 2016 | $54.08 | $54.09 | $53.94 | $53.84 | 12 000 |
| Sep 29, 2016 | $54.09 | $54.14 | $54.08 | $54.00 | 7 800 |
| Sep 28, 2016 | $54.13 | $54.20 | $54.05 | $53.97 | 17 400 |
| Sep 27, 2016 | $54.05 | $54.14 | $53.95 | $54.01 | 6 200 |
| Sep 26, 2016 | $53.94 | $54.11 | $53.91 | $54.00 | 11 700 |
| Sep 23, 2016 | $54.08 | $54.11 | $53.95 | $53.95 | 18 400 |
| Sep 22, 2016 | $54.10 | $54.11 | $54.03 | $53.99 | 5 600 |
| Sep 21, 2016 | $54.01 | $54.10 | $53.91 | $53.84 | 6 600 |
| Sep 20, 2016 | $54.15 | $54.18 | $54.02 | $53.88 | 29 200 |
| Sep 19, 2016 | $54.08 | $54.16 | $53.99 | $53.87 | 4 100 |
| Sep 16, 2016 | $54.15 | $54.15 | $53.98 | $53.88 | 13 300 |
