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 |
| May 31, 2016 | $53.35 | $53.43 | $53.35 | $52.89 | 2 600 |
| May 27, 2016 | $53.41 | $53.41 | $53.29 | $52.82 | 4 100 |
| May 26, 2016 | $53.27 | $53.40 | $53.27 | $52.73 | 4 500 |
| May 25, 2016 | $53.18 | $53.40 | $53.18 | $52.83 | 3 700 |
| May 24, 2016 | $53.36 | $53.36 | $53.22 | $52.75 | 6 400 |
| May 23, 2016 | $53.38 | $53.38 | $53.28 | $52.82 | 4 900 |
| May 20, 2016 | $53.41 | $53.43 | $53.25 | $52.71 | 16 000 |
| May 19, 2016 | $53.56 | $53.56 | $53.35 | $52.76 | 6 900 |
| May 18, 2016 | $53.55 | $53.62 | $53.35 | $52.70 | 23 700 |
| May 17, 2016 | $53.35 | $53.53 | $53.32 | $52.81 | 6 300 |
| May 16, 2016 | $53.32 | $53.48 | $53.32 | $52.80 | 11 700 |
| May 13, 2016 | $53.44 | $53.49 | $53.44 | $52.84 | 1 300 |
| May 12, 2016 | $53.57 | $53.57 | $53.27 | $52.62 | 20 900 |
| May 11, 2016 | $53.53 | $53.53 | $53.41 | $52.79 | 2 700 |
| May 10, 2016 | $53.51 | $53.51 | $53.19 | $52.72 | 9 900 |
| May 09, 2016 | $53.49 | $53.50 | $53.19 | $52.74 | 9 600 |
| May 06, 2016 | $53.12 | $53.42 | $53.12 | $52.62 | 12 400 |
| May 05, 2016 | $53.12 | $53.39 | $53.08 | $52.60 | 5 500 |
| May 04, 2016 | $53.31 | $53.31 | $53.21 | $52.57 | 2 400 |
| May 03, 2016 | $53.28 | $53.38 | $53.16 | $52.61 | 6 700 |
| May 02, 2016 | $53.23 | $53.25 | $53.08 | $52.52 | 5 600 |
| Apr 29, 2016 | $52.94 | $53.18 | $52.94 | $52.49 | 2 700 |
| Apr 28, 2016 | $53.12 | $53.18 | $52.98 | $52.41 | 10 400 |
| Apr 27, 2016 | $52.91 | $53.17 | $52.91 | $52.52 | 6 100 |
| Apr 26, 2016 | $52.89 | $53.08 | $52.89 | $52.30 | 17 900 |
