First Trust Municipal High Income ETF (FMHI) Historical Stock Data
47.64 ↑0.17 (0.36%)
As of May 2, 2024, 1:12pm EST.
Historical Data
In the past 30 trading days, FMHI is down -0.16% a day on average. There have been 8 days where First Trust Municipal High Income ETF closed green and 22 days where FMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 47.58 | 47.64 | ↑$0.06 (0.13%) | 47.47 | 47.65 | 33.86K |
| 2024-05-01 | 47.44 | 47.47 | ↑$0.03 (0.06%) | 47.40 | 47.54 | 37.71K |
| 2024-04-30 | 47.45 | 47.43 | ↓$0.02 (-0.04%) | 47.36 | 47.50 | 38.78K |
| 2024-04-29 | 47.53 | 47.53 | ↑$0.00 (0.00%) | 47.44 | 47.55 | 25.34K |
| 2024-04-26 | 47.50 | 47.46 | ↓$0.04 (-0.08%) | 47.40 | 47.50 | 42.87K |
| 2024-04-25 | 47.52 | 47.40 | ↓$0.12 (-0.25%) | 47.33 | 47.52 | 29.10K |
| 2024-04-24 | 47.59 | 47.52 | ↓$0.07 (-0.15%) | 47.40 | 47.59 | 67.47K |
| 2024-04-23 | 47.56 | 47.54 | ↓$0.02 (-0.04%) | 47.46 | 47.56 | 44.04K |
| 2024-04-22 | 47.61 | 47.70 | ↑$0.09 (0.19%) | 47.61 | 47.71 | 108.81K |
| 2024-04-19 | 47.68 | 47.65 | ↓$0.03 (-0.06%) | 47.63 | 47.75 | 75.06K |
| 2024-04-18 | 48.10 | 47.62 | ↓$0.48 (-1.00%) | 47.55 | 48.10 | 39.35K |
| 2024-04-17 | 47.70 | 47.64 | ↓$0.06 (-0.13%) | 47.52 | 47.70 | 36.06K |
| 2024-04-16 | 47.78 | 47.62 | ↓$0.16 (-0.33%) | 47.53 | 47.78 | 101.25K |
| 2024-04-15 | 47.55 | 47.65 | ↑$0.10 (0.21%) | 47.51 | 47.66 | 94.86K |
| 2024-04-12 | 47.80 | 47.80 | ↑$0.00 (0.00%) | 47.67 | 47.81 | 59.51K |
| 2024-04-11 | 47.58 | 47.56 | ↓$0.02 (-0.04%) | 47.47 | 47.58 | 154.69K |
| 2024-04-10 | 47.79 | 47.48 | ↓$0.31 (-0.65%) | 47.47 | 47.79 | 80.89K |
| 2024-04-09 | 47.72 | 47.83 | ↑$0.11 (0.23%) | 47.72 | 47.84 | 50.23K |
| 2024-04-08 | 47.81 | 47.68 | ↓$0.13 (-0.27%) | 47.66 | 47.81 | 133.18K |
| 2024-04-05 | 47.80 | 47.68 | ↓$0.12 (-0.25%) | 47.66 | 47.80 | 71.25K |
| 2024-04-04 | 47.99 | 47.84 | ↓$0.15 (-0.31%) | 47.79 | 47.99 | 39.44K |
| 2024-04-03 | 48.05 | 47.82 | ↓$0.23 (-0.48%) | 47.71 | 48.05 | 91.13K |
| 2024-04-02 | 48.09 | 47.90 | ↓$0.19 (-0.40%) | 47.79 | 48.09 | 85.31K |
| 2024-04-01 | 48.18 | 48.05 | ↓$0.13 (-0.27%) | 47.95 | 48.18 | 70.37K |
| 2024-03-28 | 48.24 | 48.18 | ↓$0.06 (-0.12%) | 48.06 | 48.24 | 82.44K |
| 2024-03-27 | 48.14 | 48.14 | ↑$0.00 (0.00%) | 48.05 | 48.15 | 33.80K |
| 2024-03-26 | 48.13 | 48.11 | ↓$0.02 (-0.04%) | 48.06 | 48.17 | 110K |
| 2024-03-25 | 48.23 | 48.13 | ↓$0.10 (-0.21%) | 48.09 | 48.23 | 40.12K |
| 2024-03-22 | 48.25 | 48.21 | ↓$0.04 (-0.08%) | 48.12 | 48.25 | 71.50K |
| 2024-03-21 | 48.20 | 48.05 | ↓$0.15 (-0.31%) | 48.03 | 48.20 | 61.17K |
Create an account or log in to view more rows.
$FMHI Beautiful!! 😀
$FMHI in it to win it
$FMHI How can this stock move so little? Damn
$FMHI Powell save me
$FMHI rubbish
$FMHI come on I wana jump up and down
$FMHI Lol she wants higher
$FMHI more calls coming in
$FMHI buying this dip
$FMHI Bearish..