NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$51.23
+0.0200 (+0.0391%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.24 | Wednesday, 8th May 2024 FMB stock ended at $51.23. This is 0.0391% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.125% from a day low at $51.18 to a day high of $51.24. |
| 90 days | $50.66 | $51.69 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $54.06 | $54.12 | $53.98 | $53.76 | 52 600 |
| Aug 08, 2016 | $54.02 | $54.09 | $53.90 | $53.66 | 8 600 |
| Aug 05, 2016 | $53.99 | $54.05 | $53.90 | $53.58 | 5 600 |
| Aug 04, 2016 | $54.09 | $54.14 | $53.82 | $53.69 | 4 200 |
| Aug 03, 2016 | $53.84 | $54.09 | $53.76 | $53.45 | 5 500 |
| Aug 02, 2016 | $53.96 | $54.09 | $53.87 | $53.76 | 1 800 |
| Aug 01, 2016 | $54.04 | $54.30 | $54.00 | $53.73 | 12 100 |
| Jul 29, 2016 | $54.00 | $54.16 | $54.00 | $53.80 | 6 200 |
| Jul 28, 2016 | $54.01 | $54.06 | $53.98 | $53.70 | 7 500 |
| Jul 27, 2016 | $54.06 | $54.09 | $53.83 | $53.70 | 64 600 |
| Jul 26, 2016 | $53.93 | $54.08 | $53.93 | $53.75 | 1 200 |
| Jul 25, 2016 | $54.05 | $54.23 | $53.82 | $53.73 | 7 800 |
| Jul 22, 2016 | $53.94 | $53.98 | $53.79 | $53.57 | 6 600 |
| Jul 21, 2016 | $53.95 | $53.95 | $53.95 | $53.62 | 900 |
| Jul 20, 2016 | $54.12 | $54.14 | $53.85 | $53.41 | 12 900 |
| Jul 19, 2016 | $53.94 | $54.12 | $53.92 | $53.65 | 5 100 |
| Jul 18, 2016 | $54.24 | $54.24 | $53.88 | $53.59 | 8 200 |
| Jul 15, 2016 | $54.03 | $54.05 | $53.86 | $53.60 | 12 500 |
| Jul 14, 2016 | $54.05 | $54.16 | $53.99 | $53.55 | 6 100 |
| Jul 13, 2016 | $54.18 | $54.18 | $53.94 | $53.65 | 7 800 |
| Jul 12, 2016 | $54.06 | $54.12 | $53.92 | $53.63 | 3 500 |
| Jul 11, 2016 | $54.07 | $54.21 | $54.00 | $53.71 | 24 800 |
| Jul 08, 2016 | $54.06 | $54.23 | $54.01 | $53.63 | 5 900 |
| Jul 07, 2016 | $54.20 | $54.23 | $54.03 | $53.65 | 3 700 |
| Jul 06, 2016 | $54.16 | $54.23 | $54.01 | $53.71 | 6 300 |
