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 |
| Sep 15, 2016 | $54.13 | $54.13 | $54.03 | $53.83 | 11 800 |
| Sep 14, 2016 | $54.14 | $54.19 | $53.91 | $53.76 | 16 400 |
| Sep 13, 2016 | $54.19 | $54.20 | $54.08 | $53.92 | 9 900 |
| Sep 12, 2016 | $54.13 | $54.22 | $54.06 | $54.00 | 9 000 |
| Sep 09, 2016 | $54.18 | $54.24 | $54.04 | $53.97 | 18 700 |
| Sep 08, 2016 | $54.28 | $54.31 | $54.15 | $53.95 | 26 700 |
| Sep 07, 2016 | $54.26 | $54.30 | $54.25 | $54.06 | 8 500 |
| Sep 06, 2016 | $54.29 | $54.29 | $54.26 | $54.06 | 2 800 |
| Sep 02, 2016 | $54.26 | $54.26 | $54.11 | $54.00 | 5 800 |
| Sep 01, 2016 | $54.18 | $54.22 | $54.02 | $53.93 | 4 400 |
| Aug 31, 2016 | $54.18 | $54.27 | $54.18 | $54.01 | 8 400 |
| Aug 30, 2016 | $54.12 | $54.29 | $54.10 | $53.97 | 10 400 |
| Aug 29, 2016 | $54.06 | $54.32 | $54.06 | $53.98 | 4 300 |
| Aug 26, 2016 | $54.10 | $54.25 | $54.05 | $54.00 | 14 100 |
| Aug 25, 2016 | $54.21 | $54.23 | $54.01 | $53.98 | 15 400 |
| Aug 24, 2016 | $54.28 | $54.28 | $53.99 | $53.96 | 6 600 |
| Aug 23, 2016 | $54.21 | $54.25 | $53.95 | $53.98 | 15 600 |
| Aug 22, 2016 | $54.14 | $54.34 | $54.13 | $53.97 | 11 700 |
| Aug 19, 2016 | $54.06 | $54.39 | $54.06 | $53.90 | 13 400 |
| Aug 18, 2016 | $54.24 | $54.25 | $54.09 | $53.91 | 4 500 |
| Aug 17, 2016 | $54.18 | $54.18 | $54.07 | $53.81 | 2 400 |
| Aug 16, 2016 | $54.08 | $54.21 | $53.92 | $53.60 | 24 100 |
| Aug 15, 2016 | $54.14 | $54.24 | $54.02 | $53.71 | 16 100 |
| Aug 12, 2016 | $54.15 | $54.19 | $54.08 | $53.75 | 10 000 |
| Aug 11, 2016 | $54.02 | $54.11 | $54.00 | $53.73 | 24 800 |
