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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202524.2024.2324.0824.2324.230.08%195,831
May 27, 202524.1024.2124.0424.2124.210.54%128,167
May 23, 202524.0724.0824.0024.0824.08-156,999
May 22, 202524.0424.0823.9324.0824.08-0.12%174,146
May 21, 202524.1824.1824.0124.1124.11-0.29%225,500
May 20, 202524.1124.2024.0724.1824.180.33%393,041
May 19, 202524.0224.1824.0224.1024.10-0.41%300,840
May 16, 202524.2324.2324.1324.2024.20-0.04%130,957
May 15, 202524.2124.2324.0524.2124.210.46%327,432
May 14, 202524.1924.1924.0524.1024.10-0.29%436,801
May 13, 202524.1724.1724.0924.1724.170.21%221,383
May 12, 202524.1124.1424.0624.1224.12-0.29%241,234
May 9, 202524.1724.2024.0924.1924.190.12%370,737
May 8, 202524.2024.2024.1024.1624.16-0.04%185,726
May 7, 202524.1624.2024.0724.1724.170.12%131,251
May 6, 202524.1124.1424.0224.1424.140.17%164,905
May 5, 202524.0624.1424.0124.1024.100.04%224,620
May 2, 202524.1424.1424.0624.0924.09-0.29%263,440
May 1, 202524.2124.2124.0924.1624.16-0.45%1,679,167
Apr 30, 202524.1724.2724.1524.2724.180.41%230,871
Apr 29, 202524.1524.1724.0724.1724.080.08%168,630
Apr 28, 202524.1524.1724.0324.1524.060.12%266,112
Apr 25, 202524.0824.1224.0024.1224.030.21%118,426
Apr 24, 202523.9524.0723.8824.0723.980.54%210,123
Apr 23, 202524.0024.0723.7823.9423.850.67%218,146
Apr 22, 202523.8823.8823.6523.7823.69-0.04%235,198
Apr 21, 202524.0024.0023.6923.7923.70-0.42%362,969
Apr 17, 202524.0124.0323.8523.8923.800.13%309,261
Apr 16, 202523.8924.0023.8623.8623.77-321,950
Apr 15, 202523.8623.9523.8523.8623.770.13%321,295
Apr 14, 202523.8023.9023.6323.8323.741.10%333,477
Apr 11, 202523.6623.7123.4223.5723.48-1.19%1,006,197
Apr 10, 202523.9924.1223.7023.8623.760.74%417,274
Apr 9, 202523.3124.0323.0523.6823.59-0.38%1,223,987
Apr 8, 202523.9423.9623.6623.7723.68-1.61%274,989
Apr 7, 202524.3724.5624.0824.1624.07-1.79%247,416
Apr 4, 202524.7024.7024.5324.6024.510.29%283,813
Apr 3, 202524.5424.5824.4724.5324.440.33%219,943
Apr 2, 202524.4824.4824.3624.4524.36-0.04%167,352
Apr 1, 202524.3924.5224.3524.4624.370.08%339,256
Mar 31, 202524.4124.4624.3424.4424.260.25%142,754
Mar 28, 202524.3024.3924.3024.3824.200.66%96,684
Mar 27, 202524.3224.3224.2224.2224.04-0.29%142,505
Mar 26, 202524.4224.4424.2924.2924.11-0.78%113,946
Mar 25, 202524.5524.5524.4424.4824.30-0.20%176,371
Mar 24, 202524.6224.6224.4424.5324.35-200,647
Mar 21, 202524.6524.6524.5224.5324.35-0.41%98,102
Mar 20, 202524.6124.6524.5524.6324.450.29%173,534
Mar 19, 202524.5424.5724.4624.5624.38-0.04%155,608
Mar 18, 202524.5824.5824.5024.5724.390.20%184,054