Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.09
-0.07 (-0.29%)
May 2, 2025, 4:00 PM EDT - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 24.58 | 24.58 | 24.50 | 24.52 | 24.34 | 0.20% | 100,695 |
| Mar 14, 2025 | 24.48 | 24.53 | 24.44 | 24.47 | 24.29 | -0.12% | 287,574 |
| Mar 13, 2025 | 24.50 | 24.55 | 24.42 | 24.50 | 24.32 | -0.20% | 216,407 |
| Mar 12, 2025 | 24.65 | 24.65 | 24.49 | 24.55 | 24.37 | -0.53% | 230,066 |
| Mar 11, 2025 | 24.71 | 24.71 | 24.58 | 24.68 | 24.50 | 0.28% | 241,402 |
| Mar 10, 2025 | 24.72 | 24.72 | 24.59 | 24.61 | 24.43 | -0.49% | 255,374 |
| Mar 7, 2025 | 24.70 | 24.73 | 24.60 | 24.73 | 24.55 | 0.12% | 223,616 |
| Mar 6, 2025 | 24.72 | 24.72 | 24.63 | 24.70 | 24.52 | -0.04% | 173,386 |
| Mar 5, 2025 | 24.76 | 24.80 | 24.66 | 24.71 | 24.53 | -0.16% | 155,802 |
| Mar 4, 2025 | 24.81 | 24.81 | 24.68 | 24.75 | 24.57 | -0.24% | 149,834 |
| Mar 3, 2025 | 24.78 | 24.83 | 24.74 | 24.81 | 24.63 | -0.12% | 191,551 |
| Feb 28, 2025 | 24.83 | 24.86 | 24.81 | 24.84 | 24.58 | 0.20% | 139,534 |
| Feb 27, 2025 | 24.78 | 24.83 | 24.75 | 24.79 | 24.54 | -0.28% | 126,001 |
| Feb 26, 2025 | 24.81 | 24.87 | 24.76 | 24.86 | 24.60 | 0.16% | 136,770 |
| Feb 25, 2025 | 24.79 | 24.82 | 24.76 | 24.82 | 24.57 | 0.36% | 94,656 |
| Feb 24, 2025 | 24.77 | 24.77 | 24.67 | 24.73 | 24.48 | 0.16% | 166,158 |
| Feb 21, 2025 | 24.69 | 24.73 | 24.62 | 24.69 | 24.44 | 0.37% | 225,532 |