Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.73
+0.04 (0.16%)
Oct 9, 2025, 3:39 PM EDT - Market open
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.76 | 24.76 | 24.71 | 24.71 | - | 0.08% | 59,061 |
| Oct 8, 2025 | 24.76 | 24.76 | 24.67 | 24.69 | 24.69 | - | 603,758 |
| Oct 7, 2025 | 24.74 | 24.74 | 24.66 | 24.69 | 24.69 | 0.08% | 414,903 |
| Oct 6, 2025 | 24.67 | 24.70 | 24.64 | 24.67 | 24.67 | - | 319,365 |
| Oct 3, 2025 | 24.73 | 24.73 | 24.63 | 24.67 | 24.67 | -0.12% | 259,957 |
| Oct 2, 2025 | 24.67 | 24.70 | 24.64 | 24.70 | 24.70 | -0.16% | 411,039 |
| Oct 1, 2025 | 24.73 | 24.74 | 24.65 | 24.74 | 24.74 | -0.12% | 268,811 |
| Sep 30, 2025 | 24.74 | 24.77 | 24.69 | 24.77 | 24.69 | 0.24% | 307,798 |
| Sep 29, 2025 | 24.73 | 24.74 | 24.65 | 24.71 | 24.63 | 0.12% | 262,395 |
| Sep 26, 2025 | 24.74 | 24.74 | 24.66 | 24.68 | 24.60 | -0.20% | 338,705 |
| Sep 25, 2025 | 24.75 | 24.75 | 24.66 | 24.73 | 24.65 | -0.08% | 307,627 |
| Sep 24, 2025 | 24.71 | 24.75 | 24.67 | 24.75 | 24.67 | - | 242,733 |
| Sep 23, 2025 | 24.81 | 24.81 | 24.70 | 24.75 | 24.67 | -0.08% | 281,821 |
| Sep 22, 2025 | 24.75 | 24.77 | 24.72 | 24.77 | 24.69 | -0.16% | 231,244 |
| Sep 19, 2025 | 24.81 | 24.81 | 24.71 | 24.81 | 24.73 | - | 304,814 |
| Sep 18, 2025 | 24.72 | 24.81 | 24.71 | 24.81 | 24.73 | 0.04% | 277,496 |
| Sep 17, 2025 | 24.77 | 24.85 | 24.72 | 24.80 | 24.72 | 0.12% | 339,655 |
| Sep 16, 2025 | 24.74 | 24.78 | 24.70 | 24.77 | 24.69 | 0.08% | 324,103 |
| Sep 15, 2025 | 24.75 | 24.75 | 24.69 | 24.75 | 24.67 | 0.41% | 222,629 |
| Sep 12, 2025 | 24.62 | 24.71 | 24.62 | 24.65 | 24.57 | -0.20% | 150,218 |
| Sep 11, 2025 | 24.66 | 24.70 | 24.60 | 24.70 | 24.62 | 0.32% | 534,268 |
| Sep 10, 2025 | 24.54 | 24.62 | 24.53 | 24.62 | 24.54 | 0.33% | 359,477 |
| Sep 9, 2025 | 24.51 | 24.55 | 24.44 | 24.54 | 24.46 | -0.04% | 719,991 |
| Sep 8, 2025 | 24.41 | 24.55 | 24.31 | 24.55 | 24.47 | 0.74% | 649,783 |
| Sep 5, 2025 | 24.27 | 24.37 | 24.26 | 24.37 | 24.29 | 0.73% | 402,576 |
| Sep 4, 2025 | 24.18 | 24.21 | 24.15 | 24.19 | 24.12 | 0.22% | 249,914 |
| Sep 3, 2025 | 24.10 | 24.14 | 24.08 | 24.14 | 24.06 | 0.25% | 251,215 |
| Sep 2, 2025 | 24.12 | 24.12 | 24.05 | 24.08 | 24.00 | -0.29% | 595,203 |
| Aug 29, 2025 | 24.17 | 24.20 | 24.15 | 24.15 | 24.00 | -0.04% | 347,771 |
| Aug 28, 2025 | 24.15 | 24.19 | 24.15 | 24.16 | 24.01 | 0.04% | 296,798 |
| Aug 27, 2025 | 24.17 | 24.19 | 24.13 | 24.15 | 24.00 | -0.04% | 234,591 |
| Aug 26, 2025 | 24.14 | 24.18 | 24.14 | 24.16 | 24.01 | 0.08% | 349,127 |
| Aug 25, 2025 | 24.18 | 24.18 | 24.12 | 24.14 | 23.99 | 0.08% | 322,547 |
| Aug 22, 2025 | 24.11 | 24.18 | 24.09 | 24.12 | 23.97 | 0.17% | 402,725 |
| Aug 21, 2025 | 24.12 | 24.12 | 24.08 | 24.08 | 23.93 | -0.12% | 278,956 |
| Aug 20, 2025 | 24.13 | 24.14 | 24.10 | 24.11 | 23.96 | -0.08% | 206,667 |
| Aug 19, 2025 | 24.14 | 24.14 | 24.10 | 24.13 | 23.98 | - | 257,586 |
| Aug 18, 2025 | 24.12 | 24.15 | 24.10 | 24.13 | 23.98 | 0.12% | 315,100 |
| Aug 15, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 23.95 | - | 199,059 |
| Aug 14, 2025 | 24.17 | 24.17 | 24.10 | 24.10 | 23.95 | -0.25% | 275,467 |
| Aug 13, 2025 | 24.17 | 24.17 | 24.15 | 24.16 | 24.01 | -0.04% | 371,852 |
| Aug 12, 2025 | 24.12 | 24.17 | 24.12 | 24.17 | 24.02 | 0.08% | 287,935 |
| Aug 11, 2025 | 24.14 | 24.15 | 24.12 | 24.15 | 24.00 | 0.12% | 246,540 |
| Aug 8, 2025 | 24.10 | 24.12 | 24.09 | 24.12 | 23.97 | -0.08% | 310,751 |
| Aug 7, 2025 | 24.14 | 24.14 | 24.11 | 24.14 | 23.99 | 0.04% | 358,427 |
| Aug 6, 2025 | 24.11 | 24.15 | 24.06 | 24.13 | 23.98 | 0.04% | 843,950 |
| Aug 5, 2025 | 24.12 | 24.14 | 24.11 | 24.12 | 23.97 | 0.04% | 294,910 |
| Aug 4, 2025 | 24.11 | 24.14 | 24.09 | 24.11 | 23.96 | - | 245,318 |
| Aug 1, 2025 | 24.08 | 24.11 | 24.08 | 24.11 | 23.96 | 0.42% | 281,304 |
| Jul 31, 2025 | 24.06 | 24.07 | 24.01 | 24.01 | 23.77 | - | 214,733 |