First Trust Municipal High Income ETF (FMHI) Historical Stock Data
47.69 ↓0.05 (-0.12%)
As of January 27, 2023, 2:54pm EST.
Historical Data
In the past 30 trading days, FMHI is up 0.03% a day on average. There have been 17 days where First Trust Municipal High Income ETF closed green and 13 days where FMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 47.74 | 47.75 | ↑$0.00 (0.01%) | 47.71 | 47.77 | 25.11K |
| 2023-01-25 | 47.79 | 47.73 | ↓$0.06 (-0.13%) | 47.65 | 47.79 | 140.55K |
| 2023-01-24 | 47.75 | 47.74 | ↓$0.01 (-0.02%) | 47.56 | 47.75 | 125.97K |
| 2023-01-23 | 47.89 | 47.85 | ↓$0.04 (-0.09%) | 47.78 | 47.91 | 82.26K |
| 2023-01-20 | 47.91 | 47.90 | ↓$0.01 (-0.02%) | 47.83 | 47.97 | 113.89K |
| 2023-01-19 | 47.86 | 47.97 | ↑$0.11 (0.23%) | 47.85 | 47.98 | 52.77K |
| 2023-01-18 | 47.80 | 47.87 | ↑$0.07 (0.14%) | 47.77 | 47.91 | 60.42K |
| 2023-01-17 | 47.66 | 47.68 | ↑$0.02 (0.04%) | 47.52 | 47.69 | 39.99K |
| 2023-01-13 | 47.64 | 47.64 | ↑$0.00 (0.00%) | 47.51 | 47.65 | 107.33K |
| 2023-01-12 | 47.30 | 47.48 | ↑$0.18 (0.38%) | 47.27 | 47.49 | 196.36K |
| 2023-01-11 | 47.13 | 47.22 | ↑$0.09 (0.19%) | 47.08 | 47.22 | 34.31K |
| 2023-01-10 | 46.97 | 46.97 | ↓$0.00 (0.00%) | 46.80 | 47.05 | 192.85K |
| 2023-01-09 | 46.88 | 47.02 | ↑$0.14 (0.30%) | 46.88 | 47.03 | 77.54K |
| 2023-01-06 | 46.70 | 46.87 | ↑$0.17 (0.37%) | 46.70 | 46.90 | 109.15K |
| 2023-01-05 | 46.68 | 46.70 | ↑$0.02 (0.04%) | 46.61 | 46.70 | 18.33K |
| 2023-01-04 | 46.50 | 46.60 | ↑$0.10 (0.22%) | 46.50 | 46.65 | 58.55K |
| 2023-01-03 | 46.31 | 46.36 | ↑$0.05 (0.11%) | 46.25 | 46.51 | 64.88K |
| 2022-12-30 | 46.13 | 46.29 | ↑$0.16 (0.35%) | 46.11 | 46.36 | 128.10K |
| 2022-12-29 | 46.16 | 46.14 | ↓$0.02 (-0.04%) | 46.11 | 46.33 | 319.27K |
| 2022-12-28 | 46.39 | 46.20 | ↓$0.19 (-0.41%) | 46.16 | 46.39 | 91.16K |
| 2022-12-27 | 46.42 | 46.26 | ↓$0.16 (-0.34%) | 46.14 | 46.42 | 138.62K |
| 2022-12-23 | 46.36 | 46.37 | ↑$0.01 (0.02%) | 46.26 | 46.45 | 170.93K |
| 2022-12-22 | 46.66 | 46.56 | ↓$0.10 (-0.21%) | 46.50 | 46.67 | 82.05K |
| 2022-12-21 | 46.73 | 46.67 | ↓$0.06 (-0.13%) | 46.59 | 46.73 | 101.15K |
| 2022-12-20 | 46.75 | 46.69 | ↓$0.06 (-0.13%) | 46.67 | 46.82 | 186.97K |
| 2022-12-19 | 46.97 | 46.99 | ↑$0.02 (0.04%) | 46.85 | 47.10 | 215.87K |
| 2022-12-16 | 46.93 | 47.17 | ↑$0.24 (0.51%) | 46.90 | 47.21 | 86.99K |
| 2022-12-15 | 47.29 | 47.14 | ↓$0.15 (-0.31%) | 47.07 | 47.29 | 142.11K |
| 2022-12-14 | 47.28 | 47.12 | ↓$0.16 (-0.34%) | 47.12 | 47.29 | 113.26K |
| 2022-12-13 | 47.27 | 47.32 | ↑$0.05 (0.11%) | 47.19 | 47.42 | 203.80K |
Create an account or log in to view more rows.
$FMHI id rather have a dip then rip than a gap and crap
$FMHI lmfao
lfg babies
$FMHI what V recovery or fake pump
$FMHI Beautiful!! 😀
$FMHI CHUG CHUG CHUG
$FMHI I still don’t wanna buy it
$FMHI C'mon
do a spike!!
$FMHI the best advice has been no stop losses. Would have cost a fortune!!!
$FMHI get ready bears and bulls
$FMHI Burn burn burn