Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
25.19
-0.12 (-0.47%)
Mar 3, 2026, 4:00 PM EST - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.23 | 25.23 | 25.16 | 25.19 | 25.19 | -0.47% | 787,825 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.30 | 25.31 | 25.31 | -0.55% | 563,337 |
| Feb 27, 2026 | 25.46 | 25.46 | 25.43 | 25.45 | 25.38 | 0.04% | 627,282 |
| Feb 26, 2026 | 25.42 | 25.44 | 25.41 | 25.44 | 25.37 | 0.16% | 462,106 |
| Feb 25, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | 25.33 | 0.04% | 637,389 |
| Feb 24, 2026 | 25.41 | 25.41 | 25.36 | 25.39 | 25.32 | 0.12% | 486,286 |
| Feb 23, 2026 | 25.36 | 25.36 | 25.34 | 25.36 | 25.29 | 0.04% | 451,948 |
| Feb 20, 2026 | 25.35 | 25.35 | 25.32 | 25.35 | 25.28 | 0.08% | 535,600 |
| Feb 19, 2026 | 25.31 | 25.33 | 25.30 | 25.33 | 25.26 | 0.08% | 494,263 |
| Feb 18, 2026 | 25.30 | 25.32 | 25.29 | 25.31 | 25.24 | -0.04% | 445,407 |
| Feb 17, 2026 | 25.30 | 25.32 | 25.29 | 25.32 | 25.25 | 0.16% | 671,299 |
| Feb 13, 2026 | 25.32 | 25.32 | 25.27 | 25.28 | 25.21 | 0.04% | 693,960 |
| Feb 12, 2026 | 25.25 | 25.27 | 25.22 | 25.27 | 25.20 | 0.24% | 641,933 |
| Feb 11, 2026 | 25.21 | 25.22 | 25.17 | 25.21 | 25.14 | - | 855,152 |
| Feb 10, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.14 | 0.12% | 619,206 |
| Feb 9, 2026 | 25.19 | 25.19 | 25.16 | 25.18 | 25.11 | 0.12% | 688,627 |
| Feb 6, 2026 | 25.16 | 25.17 | 25.14 | 25.15 | 25.08 | 0.04% | 745,419 |
| Feb 5, 2026 | 25.15 | 25.17 | 25.12 | 25.14 | 25.07 | 0.16% | 1,178,293 |
| Feb 4, 2026 | 25.09 | 25.12 | 25.08 | 25.10 | 25.03 | 0.08% | 553,730 |
| Feb 3, 2026 | 25.07 | 25.09 | 25.06 | 25.08 | 25.01 | 0.08% | 561,633 |
| Feb 2, 2026 | 25.08 | 25.08 | 25.04 | 25.06 | 24.99 | -0.20% | 401,785 |
| Jan 30, 2026 | 25.11 | 25.14 | 25.10 | 25.11 | 24.96 | 0.12% | 1,075,770 |
| Jan 29, 2026 | 25.08 | 25.10 | 25.08 | 25.08 | 24.93 | - | 925,664 |
| Jan 28, 2026 | 25.09 | 25.09 | 25.06 | 25.08 | 24.93 | 0.04% | 496,839 |
| Jan 27, 2026 | 25.09 | 25.09 | 25.04 | 25.07 | 24.92 | 0.08% | 574,282 |
| Jan 26, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.90 | 0.08% | 684,759 |
| Jan 23, 2026 | 25.04 | 25.05 | 25.02 | 25.03 | 24.88 | 0.08% | 1,214,458 |
| Jan 22, 2026 | 25.00 | 25.02 | 24.99 | 25.01 | 24.86 | - | 942,952 |
| Jan 21, 2026 | 24.98 | 25.01 | 24.96 | 25.01 | 24.86 | 0.12% | 1,979,161 |
| Jan 20, 2026 | 25.00 | 25.03 | 24.98 | 24.98 | 24.83 | -0.28% | 796,461 |
| Jan 16, 2026 | 25.07 | 25.08 | 25.05 | 25.05 | 24.90 | - | 549,341 |
| Jan 15, 2026 | 25.08 | 25.08 | 25.04 | 25.05 | 24.90 | - | 712,213 |
| Jan 14, 2026 | 25.05 | 25.05 | 25.02 | 25.05 | 24.90 | 0.12% | 731,944 |
| Jan 13, 2026 | 25.04 | 25.04 | 25.01 | 25.02 | 24.87 | 0.04% | 610,121 |
| Jan 12, 2026 | 25.01 | 25.04 | 25.00 | 25.01 | 24.86 | - | 646,767 |
| Jan 9, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 24.86 | 0.08% | 776,733 |
| Jan 8, 2026 | 24.99 | 25.01 | 24.99 | 24.99 | 24.84 | - | 573,546 |
| Jan 7, 2026 | 24.97 | 25.01 | 24.96 | 24.99 | 24.84 | 0.20% | 2,112,609 |
| Jan 6, 2026 | 24.92 | 24.95 | 24.91 | 24.94 | 24.79 | 0.12% | 720,575 |
| Jan 5, 2026 | 24.91 | 24.93 | 24.91 | 24.91 | 24.76 | 0.08% | 2,803,135 |
| Jan 2, 2026 | 24.86 | 24.91 | 24.86 | 24.89 | 24.74 | 0.08% | 964,619 |
| Dec 31, 2025 | 24.85 | 24.89 | 24.85 | 24.87 | 24.72 | 0.04% | 411,067 |
| Dec 30, 2025 | 24.86 | 24.87 | 24.85 | 24.86 | 24.71 | - | 758,559 |
| Dec 29, 2025 | 24.86 | 24.87 | 24.84 | 24.86 | 24.71 | 0.04% | 407,243 |
| Dec 26, 2025 | 24.84 | 24.85 | 24.83 | 24.85 | 24.70 | 0.06% | 491,458 |
| Dec 24, 2025 | 24.84 | 24.85 | 24.80 | 24.84 | 24.69 | 0.06% | 348,088 |
| Dec 23, 2025 | 24.81 | 24.84 | 24.81 | 24.82 | 24.67 | - | 664,292 |
| Dec 22, 2025 | 24.80 | 24.83 | 24.80 | 24.82 | 24.67 | - | 526,100 |
| Dec 19, 2025 | 24.83 | 24.83 | 24.78 | 24.82 | 24.67 | -0.32% | 518,870 |
| Dec 18, 2025 | 24.91 | 24.91 | 24.87 | 24.90 | 24.68 | 0.12% | 563,213 |