Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
25.11
+0.03 (0.12%)
Jan 30, 2026, 4:00 PM EST - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.11 | 25.14 | 25.10 | 25.11 | 25.11 | 0.12% | 1,075,770 |
| Jan 29, 2026 | 25.08 | 25.10 | 25.08 | 25.08 | 25.08 | - | 925,664 |
| Jan 28, 2026 | 25.09 | 25.09 | 25.06 | 25.08 | 25.08 | 0.04% | 496,838 |
| Jan 27, 2026 | 25.09 | 25.09 | 25.04 | 25.07 | 25.07 | 0.08% | 574,282 |
| Jan 26, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 0.08% | 684,759 |
| Jan 23, 2026 | 25.04 | 25.05 | 25.02 | 25.03 | 25.03 | 0.08% | 1,214,458 |
| Jan 22, 2026 | 25.00 | 25.02 | 24.99 | 25.01 | 25.01 | - | 942,952 |
| Jan 21, 2026 | 24.98 | 25.01 | 24.96 | 25.01 | 25.01 | 0.12% | 1,979,161 |
| Jan 20, 2026 | 25.00 | 25.03 | 24.98 | 24.98 | 24.98 | -0.28% | 795,463 |
| Jan 16, 2026 | 25.07 | 25.08 | 25.05 | 25.05 | 25.05 | - | 549,341 |
| Jan 15, 2026 | 25.08 | 25.08 | 25.04 | 25.05 | 25.05 | - | 712,213 |
| Jan 14, 2026 | 25.05 | 25.05 | 25.02 | 25.05 | 25.05 | 0.12% | 731,944 |
| Jan 13, 2026 | 25.04 | 25.04 | 25.01 | 25.02 | 25.02 | 0.04% | 610,121 |
| Jan 12, 2026 | 25.01 | 25.04 | 25.00 | 25.01 | 25.01 | - | 646,767 |
| Jan 9, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 25.01 | 0.08% | 776,733 |
| Jan 8, 2026 | 24.99 | 25.01 | 24.99 | 24.99 | 24.99 | - | 573,546 |
| Jan 7, 2026 | 24.97 | 25.01 | 24.96 | 24.99 | 24.99 | 0.20% | 2,112,609 |
| Jan 6, 2026 | 24.92 | 24.95 | 24.91 | 24.94 | 24.94 | 0.12% | 720,575 |
| Jan 5, 2026 | 24.91 | 24.93 | 24.91 | 24.91 | 24.91 | 0.08% | 2,803,135 |
| Jan 2, 2026 | 24.86 | 24.91 | 24.86 | 24.89 | 24.89 | 0.08% | 964,604 |
| Dec 31, 2025 | 24.85 | 24.89 | 24.85 | 24.87 | 24.87 | 0.04% | 411,067 |
| Dec 30, 2025 | 24.86 | 24.87 | 24.85 | 24.86 | 24.86 | - | 758,559 |
| Dec 29, 2025 | 24.86 | 24.87 | 24.84 | 24.86 | 24.86 | 0.04% | 407,243 |
| Dec 26, 2025 | 24.84 | 24.85 | 24.83 | 24.85 | 24.85 | 0.06% | 491,458 |
| Dec 24, 2025 | 24.84 | 24.85 | 24.80 | 24.84 | 24.84 | 0.06% | 348,088 |
| Dec 23, 2025 | 24.81 | 24.84 | 24.81 | 24.82 | 24.82 | - | 664,292 |
| Dec 22, 2025 | 24.80 | 24.83 | 24.80 | 24.82 | 24.82 | - | 526,100 |
| Dec 19, 2025 | 24.83 | 24.83 | 24.78 | 24.82 | 24.82 | -0.32% | 518,870 |
| Dec 18, 2025 | 24.91 | 24.91 | 24.87 | 24.90 | 24.83 | 0.12% | 563,213 |
| Dec 17, 2025 | 24.85 | 24.88 | 24.85 | 24.87 | 24.80 | - | 471,433 |
| Dec 16, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | 24.80 | 0.08% | 464,909 |
| Dec 15, 2025 | 24.86 | 24.86 | 24.82 | 24.85 | 24.78 | 0.12% | 464,292 |
| Dec 12, 2025 | 24.79 | 24.82 | 24.79 | 24.82 | 24.75 | - | 230,989 |
| Dec 11, 2025 | 24.85 | 24.86 | 24.80 | 24.82 | 24.75 | 0.04% | 468,053 |
| Dec 10, 2025 | 24.79 | 24.83 | 24.79 | 24.81 | 24.74 | -0.02% | 465,530 |
| Dec 9, 2025 | 24.84 | 24.84 | 24.80 | 24.82 | 24.75 | 0.02% | 555,632 |
| Dec 8, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.74 | -0.02% | 324,063 |
| Dec 5, 2025 | 24.82 | 24.85 | 24.81 | 24.82 | 24.75 | -0.12% | 581,081 |
| Dec 4, 2025 | 24.83 | 24.85 | 24.80 | 24.85 | 24.78 | -0.10% | 490,683 |
| Dec 3, 2025 | 24.84 | 24.87 | 24.82 | 24.87 | 24.80 | 0.04% | 903,967 |
| Dec 2, 2025 | 24.87 | 24.87 | 24.82 | 24.86 | 24.79 | 0.02% | 385,696 |
| Dec 1, 2025 | 24.86 | 24.86 | 24.83 | 24.86 | 24.79 | -0.46% | 433,217 |
| Nov 28, 2025 | 24.97 | 24.97 | 24.95 | 24.97 | 24.83 | - | 216,720 |
| Nov 26, 2025 | 24.93 | 24.97 | 24.92 | 24.97 | 24.83 | 0.16% | 411,720 |
| Nov 25, 2025 | 24.97 | 24.97 | 24.86 | 24.93 | 24.79 | -0.08% | 363,759 |
| Nov 24, 2025 | 24.95 | 24.95 | 24.92 | 24.95 | 24.81 | - | 298,383 |
| Nov 21, 2025 | 24.94 | 24.95 | 24.91 | 24.95 | 24.81 | 0.12% | 378,768 |
| Nov 20, 2025 | 24.94 | 24.94 | 24.89 | 24.92 | 24.78 | 0.04% | 379,819 |
| Nov 19, 2025 | 24.95 | 24.95 | 24.89 | 24.91 | 24.77 | -0.04% | 458,035 |
| Nov 18, 2025 | 24.95 | 24.95 | 24.90 | 24.92 | 24.78 | 0.08% | 403,164 |