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 |
| Mar 07, 2016 | $52.55 | $52.58 | $52.42 | $51.71 | 1 500 |
| Mar 04, 2016 | $52.63 | $52.66 | $52.43 | $51.68 | 11 600 |
| Mar 03, 2016 | $52.49 | $52.63 | $52.49 | $51.76 | 6 200 |
| Mar 02, 2016 | $52.73 | $52.73 | $52.49 | $51.62 | 3 400 |
| Mar 01, 2016 | $52.72 | $52.73 | $52.64 | $51.77 | 7 900 |
| Feb 29, 2016 | $52.70 | $52.83 | $52.64 | $51.85 | 7 200 |
| Feb 26, 2016 | $52.89 | $52.89 | $52.59 | $51.94 | 55 700 |
| Feb 25, 2016 | $52.92 | $52.92 | $52.78 | $51.93 | 55 800 |
| Feb 24, 2016 | $53.00 | $53.00 | $52.77 | $52.03 | 5 000 |
| Feb 23, 2016 | $52.89 | $52.97 | $52.74 | $52.10 | 9 700 |
| Feb 22, 2016 | $53.11 | $53.12 | $52.86 | $52.08 | 18 400 |
| Feb 19, 2016 | $53.14 | $53.14 | $52.86 | $52.15 | 37 500 |
| Feb 18, 2016 | $52.84 | $53.16 | $52.84 | $52.07 | 10 200 |
| Feb 17, 2016 | $53.10 | $53.10 | $52.98 | $52.05 | 1 400 |
| Feb 16, 2016 | $53.22 | $53.22 | $52.85 | $52.13 | 6 000 |
| Feb 12, 2016 | $53.06 | $53.06 | $52.87 | $51.98 | 125 700 |
| Feb 11, 2016 | $52.95 | $53.16 | $52.92 | $52.05 | 97 000 |
| Feb 10, 2016 | $52.77 | $52.96 | $52.77 | $51.97 | 20 800 |
| Feb 09, 2016 | $53.09 | $53.09 | $52.77 | $51.92 | 4 700 |
| Feb 08, 2016 | $52.89 | $52.92 | $52.81 | $51.92 | 4 000 |
| Feb 05, 2016 | $52.76 | $52.78 | $52.67 | $51.80 | 2 700 |
| Feb 04, 2016 | $52.68 | $52.72 | $52.45 | $51.74 | 2 000 |
| Feb 03, 2016 | $52.75 | $52.83 | $52.69 | $51.71 | 4 400 |
| Feb 02, 2016 | $52.98 | $52.98 | $52.47 | $51.83 | 91 500 |
| Feb 01, 2016 | $52.35 | $52.54 | $52.35 | $51.55 | 7 700 |
