Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.23
+0.02 (0.08%)
May 28, 2025, 4:00 PM - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 24.20 | 24.23 | 24.08 | 24.23 | 24.23 | 0.08% | 195,831 |
| May 27, 2025 | 24.10 | 24.21 | 24.04 | 24.21 | 24.21 | 0.54% | 128,167 |
| May 23, 2025 | 24.07 | 24.08 | 24.00 | 24.08 | 24.08 | - | 156,999 |
| May 22, 2025 | 24.04 | 24.08 | 23.93 | 24.08 | 24.08 | -0.12% | 174,146 |
| May 21, 2025 | 24.18 | 24.18 | 24.01 | 24.11 | 24.11 | -0.29% | 225,500 |
| May 20, 2025 | 24.11 | 24.20 | 24.07 | 24.18 | 24.18 | 0.33% | 393,041 |
| May 19, 2025 | 24.02 | 24.18 | 24.02 | 24.10 | 24.10 | -0.41% | 300,840 |
| May 16, 2025 | 24.23 | 24.23 | 24.13 | 24.20 | 24.20 | -0.04% | 130,957 |
| May 15, 2025 | 24.21 | 24.23 | 24.05 | 24.21 | 24.21 | 0.46% | 327,432 |
| May 14, 2025 | 24.19 | 24.19 | 24.05 | 24.10 | 24.10 | -0.29% | 436,801 |
| May 13, 2025 | 24.17 | 24.17 | 24.09 | 24.17 | 24.17 | 0.21% | 221,383 |
| May 12, 2025 | 24.11 | 24.14 | 24.06 | 24.12 | 24.12 | -0.29% | 241,234 |
| May 9, 2025 | 24.17 | 24.20 | 24.09 | 24.19 | 24.19 | 0.12% | 370,737 |
| May 8, 2025 | 24.20 | 24.20 | 24.10 | 24.16 | 24.16 | -0.04% | 185,726 |
| May 7, 2025 | 24.16 | 24.20 | 24.07 | 24.17 | 24.17 | 0.12% | 131,251 |
| May 6, 2025 | 24.11 | 24.14 | 24.02 | 24.14 | 24.14 | 0.17% | 164,905 |
| May 5, 2025 | 24.06 | 24.14 | 24.01 | 24.10 | 24.10 | 0.04% | 224,620 |
| May 2, 2025 | 24.14 | 24.14 | 24.06 | 24.09 | 24.09 | -0.29% | 263,440 |
| May 1, 2025 | 24.21 | 24.21 | 24.09 | 24.16 | 24.16 | -0.45% | 1,679,167 |
| Apr 30, 2025 | 24.17 | 24.27 | 24.15 | 24.27 | 24.18 | 0.41% | 230,871 |
| Apr 29, 2025 | 24.15 | 24.17 | 24.07 | 24.17 | 24.08 | 0.08% | 168,630 |
| Apr 28, 2025 | 24.15 | 24.17 | 24.03 | 24.15 | 24.06 | 0.12% | 266,112 |
| Apr 25, 2025 | 24.08 | 24.12 | 24.00 | 24.12 | 24.03 | 0.21% | 118,426 |
| Apr 24, 2025 | 23.95 | 24.07 | 23.88 | 24.07 | 23.98 | 0.54% | 210,123 |
| Apr 23, 2025 | 24.00 | 24.07 | 23.78 | 23.94 | 23.85 | 0.67% | 218,146 |
| Apr 22, 2025 | 23.88 | 23.88 | 23.65 | 23.78 | 23.69 | -0.04% | 235,198 |
| Apr 21, 2025 | 24.00 | 24.00 | 23.69 | 23.79 | 23.70 | -0.42% | 362,969 |
| Apr 17, 2025 | 24.01 | 24.03 | 23.85 | 23.89 | 23.80 | 0.13% | 309,261 |
| Apr 16, 2025 | 23.89 | 24.00 | 23.86 | 23.86 | 23.77 | - | 321,950 |
| Apr 15, 2025 | 23.86 | 23.95 | 23.85 | 23.86 | 23.77 | 0.13% | 321,295 |
| Apr 14, 2025 | 23.80 | 23.90 | 23.63 | 23.83 | 23.74 | 1.10% | 333,477 |
| Apr 11, 2025 | 23.66 | 23.71 | 23.42 | 23.57 | 23.48 | -1.19% | 1,006,197 |
| Apr 10, 2025 | 23.99 | 24.12 | 23.70 | 23.86 | 23.76 | 0.74% | 417,274 |
| Apr 9, 2025 | 23.31 | 24.03 | 23.05 | 23.68 | 23.59 | -0.38% | 1,223,987 |
| Apr 8, 2025 | 23.94 | 23.96 | 23.66 | 23.77 | 23.68 | -1.61% | 274,989 |
| Apr 7, 2025 | 24.37 | 24.56 | 24.08 | 24.16 | 24.07 | -1.79% | 247,416 |
| Apr 4, 2025 | 24.70 | 24.70 | 24.53 | 24.60 | 24.51 | 0.29% | 283,813 |
| Apr 3, 2025 | 24.54 | 24.58 | 24.47 | 24.53 | 24.44 | 0.33% | 219,943 |
| Apr 2, 2025 | 24.48 | 24.48 | 24.36 | 24.45 | 24.36 | -0.04% | 167,352 |
| Apr 1, 2025 | 24.39 | 24.52 | 24.35 | 24.46 | 24.37 | 0.08% | 339,256 |
| Mar 31, 2025 | 24.41 | 24.46 | 24.34 | 24.44 | 24.26 | 0.25% | 142,754 |
| Mar 28, 2025 | 24.30 | 24.39 | 24.30 | 24.38 | 24.20 | 0.66% | 96,684 |
| Mar 27, 2025 | 24.32 | 24.32 | 24.22 | 24.22 | 24.04 | -0.29% | 142,505 |
| Mar 26, 2025 | 24.42 | 24.44 | 24.29 | 24.29 | 24.11 | -0.78% | 113,946 |
| Mar 25, 2025 | 24.55 | 24.55 | 24.44 | 24.48 | 24.30 | -0.20% | 176,371 |
| Mar 24, 2025 | 24.62 | 24.62 | 24.44 | 24.53 | 24.35 | - | 200,647 |
| Mar 21, 2025 | 24.65 | 24.65 | 24.52 | 24.53 | 24.35 | -0.41% | 98,102 |
| Mar 20, 2025 | 24.61 | 24.65 | 24.55 | 24.63 | 24.45 | 0.29% | 173,534 |
| Mar 19, 2025 | 24.54 | 24.57 | 24.46 | 24.56 | 24.38 | -0.04% | 155,608 |
| Mar 18, 2025 | 24.58 | 24.58 | 24.50 | 24.57 | 24.39 | 0.20% | 184,054 |