Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.82
-0.04 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.82 | 24.85 | 24.81 | 24.82 | 24.82 | -0.12% | 581,081 |
| Dec 4, 2025 | 24.83 | 24.85 | 24.80 | 24.85 | 24.85 | -0.10% | 490,683 |
| Dec 3, 2025 | 24.84 | 24.87 | 24.82 | 24.87 | 24.87 | 0.04% | 903,967 |
| Dec 2, 2025 | 24.87 | 24.87 | 24.82 | 24.86 | 24.86 | 0.02% | 385,696 |
| Dec 1, 2025 | 24.86 | 24.86 | 24.83 | 24.86 | 24.86 | -0.46% | 433,217 |
| Nov 28, 2025 | 24.97 | 24.97 | 24.95 | 24.97 | 24.90 | - | 216,720 |
| Nov 26, 2025 | 24.93 | 24.97 | 24.92 | 24.97 | 24.90 | 0.16% | 411,720 |
| Nov 25, 2025 | 24.97 | 24.97 | 24.86 | 24.93 | 24.86 | -0.08% | 363,759 |
| Nov 24, 2025 | 24.95 | 24.95 | 24.92 | 24.95 | 24.88 | - | 298,383 |
| Nov 21, 2025 | 24.94 | 24.95 | 24.91 | 24.95 | 24.88 | 0.12% | 378,768 |
| Nov 20, 2025 | 24.94 | 24.94 | 24.89 | 24.92 | 24.85 | 0.04% | 379,819 |
| Nov 19, 2025 | 24.95 | 24.95 | 24.89 | 24.91 | 24.84 | -0.04% | 458,035 |
| Nov 18, 2025 | 24.95 | 24.95 | 24.90 | 24.92 | 24.85 | 0.08% | 403,164 |
| Nov 17, 2025 | 24.92 | 24.92 | 24.88 | 24.90 | 24.83 | 0.12% | 514,103 |
| Nov 14, 2025 | 24.92 | 24.93 | 24.75 | 24.87 | 24.80 | -0.12% | 423,875 |
| Nov 13, 2025 | 24.94 | 24.94 | 24.87 | 24.90 | 24.83 | -0.04% | 482,838 |
| Nov 12, 2025 | 24.95 | 24.95 | 24.90 | 24.91 | 24.84 | -0.20% | 352,383 |
| Nov 11, 2025 | 24.89 | 24.97 | 24.89 | 24.96 | 24.89 | 0.26% | 386,271 |
| Nov 10, 2025 | 24.91 | 24.91 | 24.87 | 24.90 | 24.82 | 0.10% | 405,467 |
| Nov 7, 2025 | 24.87 | 24.90 | 24.87 | 24.87 | 24.80 | -0.12% | 328,019 |
| Nov 6, 2025 | 24.87 | 24.90 | 24.86 | 24.90 | 24.83 | 0.32% | 356,376 |
| Nov 5, 2025 | 24.85 | 24.88 | 24.82 | 24.82 | 24.75 | -0.24% | 390,508 |
| Nov 4, 2025 | 24.85 | 24.90 | 24.85 | 24.88 | 24.81 | 0.12% | 1,860,621 |
| Nov 3, 2025 | 24.89 | 24.89 | 24.84 | 24.85 | 24.78 | -0.56% | 360,269 |
| Oct 31, 2025 | 24.98 | 24.99 | 24.96 | 24.99 | 24.83 | 0.12% | 432,992 |
| Oct 30, 2025 | 24.95 | 24.99 | 24.91 | 24.96 | 24.80 | -0.08% | 318,015 |
| Oct 29, 2025 | 25.02 | 25.02 | 24.97 | 24.98 | 24.82 | -0.24% | 384,261 |
| Oct 28, 2025 | 25.04 | 25.04 | 25.00 | 25.04 | 24.88 | 0.20% | 718,134 |
| Oct 27, 2025 | 25.01 | 25.01 | 24.98 | 24.99 | 24.83 | 0.04% | 486,938 |
| Oct 24, 2025 | 25.02 | 25.03 | 24.93 | 24.98 | 24.82 | -0.04% | 864,691 |
| Oct 23, 2025 | 24.99 | 24.99 | 24.96 | 24.99 | 24.83 | 0.04% | 206,304 |
| Oct 22, 2025 | 25.01 | 25.01 | 24.97 | 24.98 | 24.82 | 0.08% | 261,094 |
| Oct 21, 2025 | 24.97 | 24.98 | 24.95 | 24.96 | 24.80 | 0.04% | 533,921 |
| Oct 20, 2025 | 24.97 | 24.97 | 24.93 | 24.95 | 24.79 | 0.08% | 276,114 |
| Oct 17, 2025 | 24.94 | 24.95 | 24.90 | 24.93 | 24.77 | - | 331,244 |
| Oct 16, 2025 | 24.88 | 24.93 | 24.85 | 24.93 | 24.77 | 0.16% | 333,704 |
| Oct 15, 2025 | 24.88 | 24.89 | 24.83 | 24.89 | 24.73 | 0.36% | 242,679 |
| Oct 14, 2025 | 24.89 | 24.89 | 24.78 | 24.80 | 24.64 | -0.22% | 719,858 |
| Oct 13, 2025 | 24.79 | 24.87 | 24.77 | 24.86 | 24.69 | 0.55% | 265,129 |
| Oct 10, 2025 | 24.78 | 24.81 | 24.72 | 24.72 | 24.56 | 0.08% | 431,953 |
| Oct 9, 2025 | 24.76 | 24.76 | 24.70 | 24.70 | 24.54 | 0.04% | 407,379 |
| Oct 8, 2025 | 24.76 | 24.76 | 24.67 | 24.69 | 24.53 | - | 603,758 |
| Oct 7, 2025 | 24.74 | 24.74 | 24.66 | 24.69 | 24.53 | 0.08% | 414,903 |
| Oct 6, 2025 | 24.67 | 24.70 | 24.64 | 24.67 | 24.51 | - | 319,365 |
| Oct 3, 2025 | 24.73 | 24.73 | 24.63 | 24.67 | 24.51 | -0.12% | 259,957 |
| Oct 2, 2025 | 24.67 | 24.70 | 24.64 | 24.70 | 24.54 | -0.16% | 411,039 |
| Oct 1, 2025 | 24.73 | 24.74 | 24.65 | 24.74 | 24.58 | -0.12% | 268,811 |
| Sep 30, 2025 | 24.74 | 24.77 | 24.69 | 24.77 | 24.53 | 0.24% | 307,798 |
| Sep 29, 2025 | 24.73 | 24.74 | 24.65 | 24.71 | 24.47 | 0.12% | 262,395 |
| Sep 26, 2025 | 24.74 | 24.74 | 24.66 | 24.68 | 24.44 | -0.20% | 338,705 |