Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.79
+0.07 (0.28%)
Mar 31, 2026, 4:00 PM EDT - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.74 | 24.80 | 24.74 | 24.79 | 24.79 | 0.28% | 794,506 |
| Mar 30, 2026 | 24.68 | 24.73 | 24.68 | 24.72 | 24.72 | 0.24% | 599,976 |
| Mar 27, 2026 | 24.68 | 24.68 | 24.57 | 24.66 | 24.66 | -0.04% | 700,050 |
| Mar 26, 2026 | 24.70 | 24.70 | 24.65 | 24.67 | 24.67 | -0.16% | 532,230 |
| Mar 25, 2026 | 24.69 | 24.72 | 24.67 | 24.71 | 24.71 | 0.28% | 589,088 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.63 | 24.64 | 24.64 | -0.73% | 1,181,627 |
| Mar 23, 2026 | 24.82 | 24.85 | 24.79 | 24.82 | 24.82 | 0.28% | 709,161 |
| Mar 20, 2026 | 24.97 | 24.97 | 24.74 | 24.75 | 24.75 | -0.80% | 860,408 |
| Mar 19, 2026 | 24.99 | 24.99 | 24.92 | 24.95 | 24.95 | -0.16% | 504,583 |
| Mar 18, 2026 | 25.05 | 25.05 | 24.97 | 24.99 | 24.99 | -0.16% | 898,750 |
| Mar 17, 2026 | 25.05 | 25.07 | 25.03 | 25.03 | 25.03 | -0.08% | 550,241 |
| Mar 16, 2026 | 25.09 | 25.09 | 25.02 | 25.05 | 25.05 | 0.20% | 796,037 |
| Mar 13, 2026 | 24.96 | 25.02 | 24.96 | 25.00 | 25.00 | 0.20% | 816,739 |
| Mar 12, 2026 | 25.01 | 25.06 | 24.94 | 24.95 | 24.95 | -0.40% | 916,542 |
| Mar 11, 2026 | 25.11 | 25.13 | 25.04 | 25.05 | 25.05 | -0.28% | 698,367 |
| Mar 10, 2026 | 25.15 | 25.15 | 25.11 | 25.12 | 25.12 | -0.08% | 437,488 |
| Mar 9, 2026 | 25.14 | 25.16 | 25.10 | 25.14 | 25.14 | - | 675,880 |
| Mar 6, 2026 | 25.16 | 25.16 | 25.11 | 25.14 | 25.14 | -0.08% | 1,829,999 |
| Mar 5, 2026 | 25.14 | 25.18 | 25.13 | 25.16 | 25.16 | -0.04% | 487,414 |
| Mar 4, 2026 | 25.18 | 25.19 | 25.16 | 25.17 | 25.17 | -0.08% | 663,636 |
| 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 |