51.35
price up icon0.08%   0.04
after-market After Hours: 51.36 0.010 +0.02%
loading

First Trust Managed Municipal Etf Stock (FMB) Price History

The historical daily chart and data for First Trust Managed Municipal Etf stock (FMB), show that the latest closing stock price as of November 05, 2024, is $51.35.
  • First Trust Managed Municipal Etf all-time high stock price is $57.84, occurred on July 20, 2021.
  • The lowest First Trust Managed Municipal Etf stock price recorded was $48.07 on October 26, 2022. Since then, First Trust Managed Municipal Etf's stock price has risen over 6.82% to $51.35 now.
  • The 52-week high stock price for FMB is $52.13, representing a 1.52% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for FMB is $48.10, indicating a -6.33% decrease from the current share price, occurred on October 24, 2024.
  • The closing price of First Trust Managed Municipal Etf (FMB) stock in the beginning of 2023 was $56.91. The stock closed the year at $50.14, a loss of over -11.90% for the year.
The table below shows more information about FMB historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $51.37 $51.22 $0.15 114,580.0 +0.08%
Nov 04, 2024 $51.36 $51.26 $0.105 127,043.0 +0.37%
Nov 01, 2024 $51.31 $51.11 $0.20 189,118.0 -0.04%
Oct 31, 2024 $51.17 $51.06 $0.105 169,954.0 +0.02%
Oct 30, 2024 $51.22 $51.10 $0.1234 591,220.0 +0.00%
Oct 29, 2024 $51.16 $51.03 $0.125 95,938.0 -0.10%
Oct 28, 2024 $51.25 $51.14 $0.11 157,348.0 +0.07%
Oct 25, 2024 $51.29 $51.13 $0.16 170,832.0 +0.05%
Oct 24, 2024 $51.15 $48.10 $3.05 113,485.0 +0.20%
Oct 23, 2024 $51.23 $50.97 $0.265 153,569.0 -0.60%
Oct 22, 2024 $51.52 $51.31 $0.2087 122,854.0 -0.48%
Oct 21, 2024 $51.74 $51.58 $0.165 125,460.0 -0.31%
Oct 18, 2024 $51.82 $51.72 $0.10 115,631.0 -0.08%
Oct 17, 2024 $51.79 $51.69 $0.10 125,355.0 -0.04%
Oct 16, 2024 $51.80 $51.75 $0.05 107,950.0 +0.10%
Oct 15, 2024 $51.75 $51.68 $0.0698 171,327.0 +0.33%
Oct 14, 2024 $51.66 $51.55 $0.11 78,484.0 -0.27%
Oct 11, 2024 $51.73 $51.65 $0.0789 209,301.0 +0.04%
Oct 10, 2024 $51.72 $51.63 $0.0849 118,929.0 +0.08%
Oct 09, 2024 $51.74 $51.63 $0.105 149,408.0 -0.27%
Oct 08, 2024 $51.80 $51.70 $0.10 201,825.0 +0.15%

First Trust Managed Municipal Etf Stock (FMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Managed Municipal Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Managed Municipal Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Managed Municipal Etf Stock (FMB) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $51.37 $51.11 $0.26 545,321.0 +0.41%
Oct, 2024 $52.10 $48.10 $4.00 3,981,229.0 -1.58%
Sep, 2024 $52.13 $51.59 $0.54 3,243,987.0 +0.81%
Aug, 2024 $52.07 $51.42 $0.65 3,195,659.0 +0.17%
Jul, 2024 $51.55 $50.91 $0.645 3,130,344.0 +0.76%
Jun, 2024 $51.48 $50.58 $0.90 2,863,541.0 +0.97%
May, 2024 $51.37 $50.47 $0.90 2,924,218.0 -0.35%
Apr, 2024 $51.39 $50.66 $0.73 3,319,392.0 -1.19%
Mar, 2024 $51.69 $51.30 $0.3899 2,557,493.0 -0.25%
Feb, 2024 $51.77 $51.18 $0.59 3,300,732.0 -0.06%
Jan, 2024 $51.75 $51.00 $0.75 4,354,122.0 -0.28%

First Trust Managed Municipal Etf Stock (FMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $51.69 $50.50 $1.19 5,206,948.0 +2.37%
Nov, 2023 $50.58 $48.10 $2.48 6,604,356.0 +4.97%
Oct, 2023 $49.24 $48.08 $1.16 6,461,839.0 -1.64%
Sep, 2023 $50.15 $48.78 $1.37 3,917,414.0 -2.30%
Aug, 2023 $50.65 $49.82 $0.8258 3,588,818.0 -1.30%
Jul, 2023 $50.99 $50.44 $0.55 3,316,602.0 +0.02%
Jun, 2023 $50.91 $50.30 $0.6091 3,406,032.0 +0.72%
May, 2023 $51.03 $49.84 $1.19 3,932,396.0 -0.97%
Apr, 2023 $51.48 $50.54 $0.94 3,166,832.0 -0.24%
Mar, 2023 $50.96 $50.12 $0.84 4,694,321.0 +1.18%
Feb, 2023 $51.63 $50.16 $1.46 5,030,993.0 -1.99%
Jan, 2023 $51.51 $50.17 $1.34 5,764,433.0 +2.44%

First Trust Managed Municipal Etf Stock (FMB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $51.42 $50.00 $1.42 10,405,295.0 -0.48%
Nov, 2022 $50.39 $48.33 $2.06 9,968,899.0 +4.31%
Oct, 2022 $49.46 $48.07 $1.39 9,131,693.0 -0.86%
Sep, 2022 $50.63 $48.64 $1.99 6,903,413.0 -3.83%
Aug, 2022 $52.00 $50.56 $1.44 7,079,343.0 -2.20%
Jul, 2022 $51.85 $50.75 $1.10 6,049,319.0 +2.27%
Jun, 2022 $51.79 $49.97 $1.82 8,958,955.0 -1.80%
May, 2022 $51.68 $50.10 $1.58 10,934,917.0 +0.47%
Apr, 2022 $53.16 $51.34 $1.82 9,592,835.0 -3.24%
Mar, 2022 $55.01 $52.88 $2.13 8,159,086.0 -3.30%
Feb, 2022 $55.67 $54.64 $1.03 6,027,170.0 -0.92%
Jan, 2022 $57.00 $55.29 $1.71 5,595,484.0 -2.81%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):