Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
23.92
+0.07 (0.29%)
Sep 17, 2026, 4:00 PM EDT - Market closed
FLMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 23.95 | 23.96 | 23.88 | 23.92 | 23.92 | 0.29% | 1,618,199 |
| Sep 16, 2026 | 23.87 | 23.92 | 23.83 | 23.85 | 23.85 | -0.04% | 1,507,065 |
| Sep 15, 2026 | 23.93 | 23.96 | 23.85 | 23.86 | 23.86 | -0.33% | 1,885,321 |
| Sep 14, 2026 | 23.96 | 23.99 | 23.93 | 23.94 | 23.94 | -0.13% | 1,513,626 |
| Sep 11, 2026 | 23.90 | 24.04 | 23.90 | 23.97 | 23.97 | 0.42% | 1,449,997 |
| Sep 10, 2026 | 23.99 | 23.99 | 23.87 | 23.87 | 23.87 | -0.87% | 1,383,394 |
| Sep 9, 2026 | 24.24 | 24.24 | 24.08 | 24.08 | 24.08 | -0.58% | 1,648,445 |
| Sep 8, 2026 | 24.25 | 24.26 | 24.19 | 24.22 | 24.22 | - | 1,100,093 |
| Sep 4, 2026 | 24.24 | 24.26 | 24.20 | 24.22 | 24.22 | 0.04% | 903,426 |
| Sep 3, 2026 | 24.30 | 24.31 | 24.18 | 24.21 | 24.21 | -0.21% | 745,066 |
| Sep 2, 2026 | 24.28 | 24.28 | 24.22 | 24.26 | 24.26 | -0.04% | 1,008,154 |
| Sep 1, 2026 | 24.35 | 24.43 | 24.24 | 24.27 | 24.27 | -0.58% | 703,546 |
| Aug 31, 2026 | 24.51 | 24.57 | 24.46 | 24.49 | 24.41 | -0.20% | 779,245 |
| Aug 28, 2026 | 24.58 | 24.60 | 24.53 | 24.54 | 24.46 | -0.12% | 764,535 |
| Aug 27, 2026 | 24.61 | 24.61 | 24.55 | 24.57 | 24.49 | -0.08% | 650,518 |
| Aug 26, 2026 | 24.67 | 24.67 | 24.57 | 24.59 | 24.51 | -0.16% | 564,455 |
| Aug 25, 2026 | 24.65 | 24.65 | 24.61 | 24.63 | 24.55 | - | 621,853 |
| Aug 24, 2026 | 24.59 | 24.63 | 24.59 | 24.63 | 24.55 | 0.12% | 785,045 |
| Aug 21, 2026 | 24.66 | 24.67 | 24.57 | 24.60 | 24.52 | -0.16% | 644,398 |
| Aug 20, 2026 | 24.66 | 24.66 | 24.59 | 24.64 | 24.56 | -0.12% | 761,433 |
| Aug 19, 2026 | 24.66 | 24.68 | 24.60 | 24.67 | 24.59 | 0.33% | 725,959 |
| Aug 18, 2026 | 24.66 | 24.66 | 24.57 | 24.59 | 24.51 | -0.24% | 595,980 |
| Aug 17, 2026 | 24.72 | 24.75 | 24.63 | 24.65 | 24.57 | -0.32% | 460,415 |
| Aug 14, 2026 | 24.78 | 24.85 | 24.70 | 24.73 | 24.65 | -0.24% | 416,448 |
| Aug 13, 2026 | 24.77 | 24.80 | 24.77 | 24.79 | 24.71 | 0.24% | 527,600 |
| Aug 12, 2026 | 24.76 | 24.82 | 24.71 | 24.73 | 24.65 | -0.04% | 712,508 |
| Aug 11, 2026 | 24.76 | 24.79 | 24.70 | 24.74 | 24.66 | 0.08% | 554,808 |
| Aug 10, 2026 | 24.73 | 24.74 | 24.70 | 24.72 | 24.64 | -0.04% | 463,912 |
| Aug 7, 2026 | 24.72 | 24.73 | 24.68 | 24.73 | 24.65 | 0.32% | 651,917 |
| Aug 6, 2026 | 24.67 | 24.69 | 24.64 | 24.65 | 24.57 | -0.04% | 682,953 |
| Aug 5, 2026 | 24.63 | 24.67 | 24.62 | 24.66 | 24.58 | 0.16% | 902,028 |
| Aug 4, 2026 | 24.60 | 24.63 | 24.56 | 24.62 | 24.54 | 0.20% | 773,394 |
| Aug 3, 2026 | 24.60 | 24.65 | 24.53 | 24.57 | 24.49 | 0.02% | 693,087 |
| Jul 31, 2026 | 24.67 | 24.68 | 24.60 | 24.66 | 24.49 | - | 624,031 |
| Jul 30, 2026 | 24.71 | 24.73 | 24.63 | 24.66 | 24.49 | -0.24% | 829,991 |
| Jul 29, 2026 | 24.74 | 24.80 | 24.71 | 24.72 | 24.55 | -0.12% | 527,939 |
| Jul 28, 2026 | 24.75 | 24.75 | 24.71 | 24.75 | 24.58 | 0.12% | 683,987 |
| Jul 27, 2026 | 24.71 | 24.77 | 24.69 | 24.72 | 24.55 | 0.28% | 519,970 |
| Jul 24, 2026 | 24.59 | 24.68 | 24.59 | 24.65 | 24.48 | 0.28% | 707,784 |
| Jul 23, 2026 | 24.71 | 24.71 | 24.55 | 24.58 | 24.41 | -0.73% | 710,855 |
| Jul 22, 2026 | 24.83 | 24.83 | 24.75 | 24.76 | 24.59 | -0.32% | 529,851 |
| Jul 21, 2026 | 24.88 | 24.88 | 24.83 | 24.84 | 24.66 | -0.16% | 427,949 |
| Jul 20, 2026 | 24.92 | 24.94 | 24.87 | 24.88 | 24.70 | -0.16% | 399,688 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.88 | 24.92 | 24.74 | -0.04% | 420,836 |
| Jul 16, 2026 | 24.95 | 24.97 | 24.90 | 24.93 | 24.75 | -0.16% | 1,203,081 |
| Jul 15, 2026 | 25.01 | 25.01 | 24.95 | 24.97 | 24.79 | -0.08% | 481,422 |
| Jul 14, 2026 | 25.00 | 25.01 | 24.98 | 24.99 | 24.81 | 0.04% | 457,039 |
| Jul 13, 2026 | 25.00 | 25.01 | 24.97 | 24.98 | 24.80 | -0.08% | 366,833 |
| Jul 10, 2026 | 25.00 | 25.01 | 24.96 | 25.00 | 24.82 | 0.04% | 544,606 |
| Jul 9, 2026 | 24.99 | 25.03 | 24.98 | 24.99 | 24.81 | 0.08% | 468,038 |