First Trust Municipal High Income Etf (FMHI)

Overview News Price History Discussions Forecast Dividend History

First Trust Municipal High Income Etf Stock (FMHI) Price History

The historical daily chart and data for First Trust Municipal High Income Etf stock (FMHI), show that the latest closing stock price as of September 30, 2024, is $49.40.

First Trust Municipal High Income Etf all-time high stock price is $57.76, occurred on July 19, 2021.
The lowest First Trust Municipal High Income Etf stock price recorded was $0.00 on November 16, 2020. Since then, First Trust Municipal High Income Etf's stock price has risen over to $49.40 now.
The 52-week high stock price for FMHI is $49.48, representing a 0.16% increase from the current share price, occurred on September 17, 2024.
The 52-week low stock price for FMHI is $43.88, indicating a -11.17% decrease from the current share price, occurred on October 25, 2023.
The closing price of First Trust Municipal High Income Etf (FMHI) stock in the beginning of 2023 was $56.08. The stock closed the year at $46.28, a loss of over -17.47% for the year.

The table below shows more information about FMHI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$49.42	$49.32	$0.10	91,574.0	+0.02%
Sep 27, 2024	$49.41	$49.24	$0.1689	94,043.0	+0.18%
Sep 26, 2024	$49.32	$49.19	$0.1276	51,747.0	-0.12%
Sep 25, 2024	$49.47	$49.30	$0.1654	43,673.0	-0.14%
Sep 24, 2024	$49.44	$49.32	$0.12	36,239.0	+0.10%
Sep 23, 2024	$49.44	$49.33	$0.1065	244,460.0	-0.08%
Sep 20, 2024	$49.43	$49.31	$0.1159	40,022.0	+0.16%
Sep 19, 2024	$49.42	$49.28	$0.1399	76,247.0	-0.18%
Sep 18, 2024	$49.45	$49.35	$0.10	51,515.0	+0.00%
Sep 17, 2024	$49.48	$49.36	$0.12	56,920.0	+0.04%
Sep 16, 2024	$49.43	$49.35	$0.08	54,537.0	+0.18%
Sep 13, 2024	$49.39	$49.21	$0.18	85,305.0	+0.02%
Sep 12, 2024	$49.40	$49.23	$0.17	86,694.0	-0.06%
Sep 11, 2024	$49.38	$49.25	$0.1299	61,718.0	+0.16%
Sep 10, 2024	$49.34	$49.21	$0.129	90,098.0	+0.04%
Sep 09, 2024	$49.28	$49.16	$0.12	64,079.0	+0.06%
Sep 06, 2024	$49.29	$49.15	$0.14	49,496.0	+0.12%
Sep 05, 2024	$49.15	$49.03	$0.12	46,579.0	+0.16%
Sep 04, 2024	$49.15	$49.00	$0.1451	45,819.0	+0.06%

First Trust Municipal High Income Etf Stock (FMHI) Year by Year Price History

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

First Trust Municipal High Income Etf Stock (FMHI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$49.48	$48.97	$0.51	1,555,735.0	+1.02%
Aug, 2024	$49.47	$48.76	$0.71	1,902,321.0	+0.16%
Jul, 2024	$49.32	$48.13	$1.19	1,146,127.0	+1.03%
Jun, 2024	$48.71	$47.66	$1.06	916,404.0	+1.41%
May, 2024	$48.31	$47.40	$0.9092	1,215,818.0	+0.46%
Apr, 2024	$48.18	$47.33	$0.85	1,540,362.0	-1.56%
Mar, 2024	$48.37	$47.91	$0.46	1,288,759.0	+0.40%
Feb, 2024	$48.23	$47.52	$0.71	1,203,527.0	+0.10%
Jan, 2024	$48.01	$47.14	$0.87	1,746,155.0	+0.55%

First Trust Municipal High Income Etf Stock (FMHI) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$47.80	$46.35	$1.45	2,179,477.0	+2.78%
Nov, 2023	$46.60	$44.01	$2.59	3,526,265.0	+5.26%
Oct, 2023	$45.33	$43.88	$1.45	3,118,489.0	-2.22%
Sep, 2023	$46.55	$44.90	$1.65	1,134,056.0	-2.97%
Aug, 2023	$47.07	$46.07	$1.00	1,357,709.0	-1.17%
Jul, 2023	$47.48	$46.75	$0.73	1,146,344.0	-0.21%
Jun, 2023	$47.40	$46.55	$0.85	1,159,457.0	+0.90%
May, 2023	$47.14	$46.06	$1.08	1,123,553.0	-0.49%
Apr, 2023	$47.61	$46.55	$1.06	1,418,027.0	+0.04%
Mar, 2023	$47.03	$46.20	$0.8251	2,337,542.0	+0.94%
Feb, 2023	$48.08	$46.37	$1.71	1,706,472.0	-2.69%
Jan, 2023	$47.98	$46.25	$1.73	1,702,079.0	+3.15%

First Trust Municipal High Income Etf Stock (FMHI) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$47.42	$46.11	$1.31	2,653,906.0	-0.71%
Nov, 2022	$46.61	$44.53	$2.08	2,194,180.0	+4.72%
Oct, 2022	$46.25	$44.09	$2.16	1,568,525.0	-1.96%
Sep, 2022	$47.83	$45.27	$2.56	1,666,116.0	-5.38%
Aug, 2022	$49.49	$47.92	$1.57	1,115,152.0	-2.42%
Jul, 2022	$49.17	$47.65	$1.52	1,186,159.0	+3.62%
Jun, 2022	$49.35	$46.70	$2.65	2,009,787.0	-3.46%
May, 2022	$49.15	$47.33	$1.82	2,694,987.0	+0.43%
Apr, 2022	$51.35	$48.71	$2.64	2,058,281.0	-4.41%
Mar, 2022	$53.71	$51.02	$2.69	1,850,980.0	-4.48%
Feb, 2022	$54.67	$53.20	$1.47	1,384,335.0	-1.27%
Jan, 2022	$56.16	$54.23	$1.93	1,649,263.0	-3.28%