NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.75
-0.0500 (-0.0984%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.66 | $51.39 | Tuesday, 30th Apr 2024 FMB stock ended at $50.75. This is 0.0984% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.237% from a day low at $50.66 to a day high of $50.78. |
| 90 days | $50.66 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $52.30 | $52.54 | $52.30 | $51.52 | 500 |
| Jan 28, 2016 | $52.42 | $52.49 | $52.18 | $51.36 | 19 400 |
| Jan 27, 2016 | $52.46 | $52.47 | $52.39 | $51.48 | 11 300 |
| Jan 26, 2016 | $52.22 | $52.48 | $52.22 | $51.49 | 3 900 |
| Jan 25, 2016 | $52.48 | $52.49 | $52.38 | $51.49 | 12 100 |
| Jan 22, 2016 | $52.45 | $52.47 | $52.35 | $51.45 | 2 400 |
| Jan 21, 2016 | $52.49 | $52.49 | $52.26 | $51.45 | 5 300 |
| Jan 20, 2016 | $52.61 | $52.71 | $52.33 | $51.52 | 19 200 |
| Jan 19, 2016 | $52.58 | $52.58 | $52.27 | $51.39 | 27 100 |
| Jan 15, 2016 | $52.43 | $52.52 | $52.43 | $51.39 | 13 800 |
| Jan 14, 2016 | $52.40 | $52.42 | $52.18 | $51.29 | 3 900 |
| Jan 13, 2016 | $52.39 | $52.42 | $52.11 | $51.17 | 12 600 |
| Jan 12, 2016 | $52.26 | $52.45 | $52.24 | $51.36 | 1 900 |
| Jan 11, 2016 | $52.39 | $52.41 | $52.33 | $51.30 | 10 000 |
| Jan 08, 2016 | $52.44 | $52.44 | $52.22 | $51.15 | 4 400 |
| Jan 07, 2016 | $52.47 | $52.55 | $52.12 | $51.30 | 15 600 |
| Jan 06, 2016 | $52.33 | $52.37 | $52.20 | $51.28 | 4 100 |
| Jan 05, 2016 | $52.13 | $52.17 | $52.13 | $51.07 | 5 800 |
