NASDAQ:FMB
First Trust Managed Municipal ETF Price (Quote)
$50.84
-0.0300 (-0.0590%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $51.47 | Wednesday, 24th Apr 2024 FMB stock ended at $50.84. This is 0.0590% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.108% from a day low at $50.80 to a day high of $50.86. |
| 90 days | $50.74 | $51.77 | |
| 52 weeks | $48.08 | $51.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $50.46 | $50.59 | $50.46 | $50.49 | 128 663 |
| Jul 07, 2023 | $50.49 | $50.59 | $50.48 | $50.58 | 147 238 |
| Jul 06, 2023 | $50.51 | $50.59 | $50.44 | $50.48 | 141 920 |
| Jul 05, 2023 | $50.72 | $50.72 | $50.61 | $50.68 | 174 795 |
| Jul 03, 2023 | $50.73 | $50.76 | $50.65 | $50.71 | 40 746 |
| Jun 30, 2023 | $50.73 | $50.73 | $50.60 | $50.68 | 101 326 |
| Jun 29, 2023 | $50.73 | $50.73 | $50.54 | $50.61 | 168 782 |
| Jun 28, 2023 | $50.79 | $50.79 | $50.66 | $50.77 | 119 882 |
| Jun 27, 2023 | $50.72 | $50.74 | $50.63 | $50.69 | 236 481 |
| Jun 26, 2023 | $50.78 | $50.85 | $50.78 | $50.78 | 79 413 |
| Jun 23, 2023 | $50.84 | $50.91 | $50.80 | $50.84 | 141 344 |
| Jun 22, 2023 | $50.73 | $50.75 | $50.66 | $50.66 | 453 806 |
| Jun 21, 2023 | $50.73 | $50.79 | $50.63 | $50.77 | 175 964 |
| Jun 20, 2023 | $50.64 | $50.75 | $50.64 | $50.71 | 191 180 |
| Jun 16, 2023 | $50.64 | $50.67 | $50.58 | $50.62 | 115 870 |
| Jun 15, 2023 | $50.66 | $50.70 | $50.60 | $50.69 | 94 390 |
| Jun 14, 2023 | $50.53 | $50.72 | $50.52 | $50.58 | 72 656 |
| Jun 13, 2023 | $50.53 | $50.56 | $50.47 | $50.48 | 160 854 |
| Jun 12, 2023 | $50.51 | $50.55 | $50.42 | $50.55 | 93 957 |
| Jun 09, 2023 | $50.45 | $50.53 | $50.44 | $50.52 | 84 933 |
| Jun 08, 2023 | $50.48 | $50.58 | $50.43 | $50.55 | 105 310 |
| Jun 07, 2023 | $50.54 | $50.54 | $50.37 | $50.37 | 294 344 |
| Jun 06, 2023 | $50.51 | $50.56 | $50.45 | $50.54 | 245 060 |
| Jun 05, 2023 | $50.34 | $50.50 | $50.32 | $50.44 | 139 748 |
| Jun 02, 2023 | $50.39 | $50.43 | $50.31 | $50.38 | 159 845 |
