NASDAQ:FMHI
First Trust Exchange-Traded Fund III - ETF Price (Quote)
$47.43
-0.100 (-0.210%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.33 | $48.18 | Tuesday, 30th Apr 2024 FMHI stock ended at $47.43. This is 0.210% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.288% from a day low at $47.36 to a day high of $47.50. |
| 90 days | $47.33 | $48.37 | |
| 52 weeks | $43.88 | $48.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $47.45 | $47.50 | $47.36 | $47.43 | 38 782 |
| Apr 29, 2024 | $47.53 | $47.55 | $47.44 | $47.53 | 25 341 |
| Apr 26, 2024 | $47.50 | $47.50 | $47.40 | $47.46 | 42 874 |
| Apr 25, 2024 | $47.52 | $47.52 | $47.33 | $47.40 | 29 749 |
| Apr 24, 2024 | $47.59 | $47.59 | $47.40 | $47.52 | 67 468 |
| Apr 23, 2024 | $47.56 | $47.56 | $47.46 | $47.54 | 44 039 |
| Apr 22, 2024 | $47.61 | $47.71 | $47.61 | $47.70 | 108 807 |
| Apr 19, 2024 | $47.68 | $47.75 | $47.63 | $47.65 | 75 060 |
| Apr 18, 2024 | $48.10 | $48.10 | $47.55 | $47.62 | 39 351 |
| Apr 17, 2024 | $47.70 | $47.70 | $47.52 | $47.64 | 36 064 |
| Apr 16, 2024 | $47.78 | $47.78 | $47.53 | $47.62 | 101 253 |
| Apr 15, 2024 | $47.55 | $47.66 | $47.51 | $47.65 | 94 861 |
| Apr 12, 2024 | $47.80 | $47.81 | $47.67 | $47.80 | 59 512 |
| Apr 11, 2024 | $47.58 | $47.58 | $47.47 | $47.56 | 154 693 |
| Apr 10, 2024 | $47.79 | $47.79 | $47.47 | $47.48 | 80 889 |
| Apr 09, 2024 | $47.72 | $47.84 | $47.72 | $47.83 | 50 232 |
| Apr 08, 2024 | $47.81 | $47.81 | $47.66 | $47.68 | 133 177 |
| Apr 05, 2024 | $47.80 | $47.80 | $47.66 | $47.68 | 71 249 |
| Apr 04, 2024 | $47.99 | $47.99 | $47.79 | $47.84 | 39 440 |
| Apr 03, 2024 | $48.05 | $48.05 | $47.71 | $47.82 | 91 128 |
| Apr 02, 2024 | $48.09 | $48.09 | $47.79 | $47.90 | 85 305 |
| Apr 01, 2024 | $48.18 | $48.18 | $47.95 | $48.05 | 70 370 |
| Mar 28, 2024 | $48.24 | $48.24 | $48.06 | $48.18 | 82 440 |
| Mar 27, 2024 | $48.14 | $48.15 | $48.05 | $48.14 | 33 801 |
| Mar 26, 2024 | $48.13 | $48.17 | $48.06 | $48.11 | 110 000 |
