NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.71
+0.0250 (+0.0493%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.67 | $51.42 | Friday, 26th Apr 2024 FMB stock ended at $50.71. This is 0.0493% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.316% from a day low at $50.69 to a day high of $50.85. |
| 90 days | $50.67 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $53.20 | $53.20 | $53.08 | $52.41 | 13 000 |
| Apr 11, 2016 | $53.21 | $53.22 | $53.07 | $52.46 | 3 900 |
| Apr 08, 2016 | $53.08 | $53.17 | $53.06 | $52.38 | 6 100 |
| Apr 07, 2016 | $53.18 | $53.18 | $53.05 | $52.29 | 3 200 |
| Apr 06, 2016 | $53.07 | $53.09 | $52.87 | $52.24 | 10 800 |
| Apr 05, 2016 | $53.07 | $53.07 | $52.84 | $52.31 | 8 100 |
| Apr 04, 2016 | $52.75 | $52.96 | $52.75 | $52.19 | 14 100 |
| Apr 01, 2016 | $52.97 | $52.97 | $52.76 | $52.10 | 6 200 |
| Mar 31, 2016 | $52.80 | $52.90 | $52.63 | $52.14 | 13 900 |
| Mar 30, 2016 | $52.78 | $52.80 | $52.63 | $52.03 | 10 400 |
| Mar 29, 2016 | $52.75 | $52.80 | $52.55 | $51.91 | 22 300 |
| Mar 28, 2016 | $52.71 | $52.78 | $52.62 | $51.87 | 29 700 |
| Mar 24, 2016 | $52.50 | $52.66 | $52.50 | $51.86 | 4 500 |
| Mar 23, 2016 | $52.60 | $52.65 | $52.60 | $51.88 | 2 900 |
| Mar 22, 2016 | $52.80 | $52.82 | $52.71 | $51.84 | 16 500 |
| Mar 21, 2016 | $52.74 | $52.74 | $52.55 | $51.81 | 3 100 |
| Mar 18, 2016 | $52.73 | $52.73 | $52.71 | $51.84 | 2 200 |
| Mar 17, 2016 | $52.68 | $52.73 | $52.59 | $51.81 | 17 500 |
| Mar 16, 2016 | $52.54 | $52.64 | $52.48 | $51.62 | 57 800 |
| Mar 15, 2016 | $52.43 | $52.60 | $52.43 | $51.70 | 1 200 |
| Mar 14, 2016 | $52.70 | $52.70 | $52.53 | $51.67 | 7 000 |
| Mar 11, 2016 | $52.44 | $52.63 | $52.42 | $51.74 | 9 900 |
| Mar 10, 2016 | $52.44 | $52.60 | $52.44 | $51.60 | 21 400 |
| Mar 09, 2016 | $52.57 | $52.72 | $52.55 | $51.68 | 12 700 |
| Mar 08, 2016 | $52.64 | $52.66 | $52.48 | $51.78 | 4 400 |
