loading
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 November 22, 2024, is $48.73.
  • 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 $48.73 now.
  • The 52-week high stock price for FMHI is $49.51, representing a 1.60% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for FMHI is $45.75, indicating a -6.12% decrease from the current share price, occurred on November 24, 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $48.84 $48.73 $0.1071 90,718.0 -0.16%
Nov 21, 2024 $48.84 $48.72 $0.12 49,997.0 -0.14%
Nov 20, 2024 $49.00 $48.76 $0.2388 154,401.0 -0.06%
Nov 19, 2024 $49.02 $48.86 $0.1599 255,570.0 -0.08%
Nov 18, 2024 $48.95 $48.82 $0.1252 39,982.0 +0.43%
Nov 15, 2024 $48.80 $48.71 $0.09 156,682.0 -0.03%
Nov 14, 2024 $48.82 $48.73 $0.0883 95,816.0 +0.11%
Nov 13, 2024 $48.84 $48.70 $0.135 38,586.0 -0.02%
Nov 12, 2024 $48.84 $48.61 $0.2273 464,555.0 -0.14%
Nov 11, 2024 $48.80 $48.70 $0.0999 59,176.0 -0.08%
Nov 08, 2024 $48.85 $48.58 $0.2699 68,081.0 +0.92%
Nov 07, 2024 $48.45 $48.25 $0.1999 55,591.0 +0.25%
Nov 06, 2024 $48.39 $48.22 $0.17 95,201.0 -1.30%
Nov 05, 2024 $48.90 $48.72 $0.18 39,005.0 +0.16%
Nov 04, 2024 $48.82 $48.72 $0.10 37,197.0 +0.49%
Nov 01, 2024 $48.80 $48.57 $0.23 39,000.0 -0.06%
Oct 31, 2024 $48.66 $48.56 $0.0999 60,180.0 -0.10%
Oct 30, 2024 $48.66 $48.54 $0.12 120,608.0 +0.08%
Oct 29, 2024 $48.66 $48.53 $0.1291 95,296.0 +0.07%
Oct 28, 2024 $48.66 $48.55 $0.1138 62,048.0 -0.17%
Oct 25, 2024 $48.70 $48.58 $0.12 199,669.0 +0.08%
Oct 24, 2024 $48.62 $48.41 $0.206 86,918.0 +0.31%

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
Nov, 2024 $49.02 $48.22 $0.7999 1,830,276.0 +0.27%
Oct, 2024 $49.51 $48.39 $1.12 1,948,165.0 -1.62%
Sep, 2024 $49.48 $48.97 $0.51 1,464,161.0 +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%

Similar to FMHI

exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):