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 |
| Jul 06, 2016 | $54.16 | $54.23 | $54.01 | $53.71 | 6 300 |
| Jul 05, 2016 | $54.10 | $54.24 | $54.01 | $53.66 | 5 100 |
| Jul 01, 2016 | $53.82 | $54.03 | $53.82 | $53.56 | 2 700 |
| Jun 30, 2016 | $53.88 | $54.05 | $53.88 | $53.51 | 2 900 |
| Jun 29, 2016 | $53.78 | $54.08 | $53.75 | $53.57 | 13 100 |
| Jun 28, 2016 | $53.99 | $54.11 | $53.84 | $53.67 | 46 400 |
| Jun 27, 2016 | $54.33 | $54.33 | $53.93 | $53.59 | 52 800 |
| Jun 24, 2016 | $54.07 | $54.13 | $53.93 | $53.69 | 3 100 |
| Jun 23, 2016 | $53.62 | $53.77 | $53.53 | $53.10 | 7 400 |
| Jun 22, 2016 | $53.91 | $53.91 | $53.67 | $53.23 | 2 500 |
| Jun 21, 2016 | $54.01 | $54.02 | $53.76 | $53.21 | 13 600 |
| Jun 20, 2016 | $53.96 | $53.99 | $53.92 | $53.37 | 6 100 |
| Jun 17, 2016 | $54.03 | $54.03 | $53.85 | $53.46 | 9 900 |
| Jun 16, 2016 | $54.09 | $54.09 | $53.80 | $53.34 | 40 100 |
| Jun 15, 2016 | $53.90 | $53.99 | $53.75 | $53.40 | 19 100 |
| Jun 14, 2016 | $53.89 | $53.89 | $53.66 | $53.26 | 7 100 |
| Jun 13, 2016 | $53.96 | $53.96 | $53.60 | $53.23 | 25 800 |
| Jun 10, 2016 | $53.75 | $53.75 | $53.63 | $53.10 | 4 800 |
| Jun 09, 2016 | $53.62 | $53.88 | $53.56 | $53.08 | 26 700 |
| Jun 08, 2016 | $53.47 | $53.57 | $53.34 | $52.99 | 17 900 |
| Jun 07, 2016 | $53.50 | $53.59 | $53.38 | $53.02 | 11 600 |
| Jun 06, 2016 | $53.55 | $53.55 | $53.32 | $52.86 | 13 000 |
| Jun 03, 2016 | $53.39 | $53.74 | $53.34 | $53.00 | 17 800 |
| Jun 02, 2016 | $53.47 | $53.49 | $53.34 | $52.91 | 4 300 |
| Jun 01, 2016 | $53.36 | $53.52 | $53.34 | $52.98 | 3 200 |
