Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.66
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FLMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.67 | 24.68 | 24.60 | 24.66 | 24.66 | - | 624,031 |
| Jul 30, 2026 | 24.71 | 24.73 | 24.63 | 24.66 | 24.66 | -0.24% | 829,991 |
| Jul 29, 2026 | 24.74 | 24.80 | 24.71 | 24.72 | 24.72 | -0.12% | 527,939 |
| Jul 28, 2026 | 24.75 | 24.75 | 24.71 | 24.75 | 24.75 | 0.12% | 683,986 |
| Jul 27, 2026 | 24.71 | 24.77 | 24.69 | 24.72 | 24.72 | 0.28% | 519,948 |
| Jul 24, 2026 | 24.59 | 24.68 | 24.59 | 24.65 | 24.65 | 0.28% | 707,583 |
| Jul 23, 2026 | 24.71 | 24.71 | 24.55 | 24.58 | 24.58 | -0.73% | 710,855 |
| Jul 22, 2026 | 24.83 | 24.83 | 24.75 | 24.76 | 24.76 | -0.32% | 529,850 |
| Jul 21, 2026 | 24.88 | 24.88 | 24.83 | 24.84 | 24.84 | -0.16% | 427,949 |
| Jul 20, 2026 | 24.92 | 24.94 | 24.87 | 24.88 | 24.88 | -0.16% | 399,687 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.88 | 24.92 | 24.92 | -0.04% | 420,836 |
| Jul 16, 2026 | 24.95 | 24.97 | 24.90 | 24.93 | 24.93 | -0.16% | 1,202,881 |
| Jul 15, 2026 | 25.01 | 25.01 | 24.95 | 24.97 | 24.97 | -0.08% | 481,422 |
| Jul 14, 2026 | 25.00 | 25.01 | 24.98 | 24.99 | 24.99 | 0.04% | 456,339 |
| Jul 13, 2026 | 25.00 | 25.01 | 24.97 | 24.98 | 24.98 | -0.08% | 366,833 |
| Jul 10, 2026 | 25.00 | 25.01 | 24.96 | 25.00 | 25.00 | 0.04% | 544,606 |
| Jul 9, 2026 | 24.99 | 25.03 | 24.98 | 24.99 | 24.99 | 0.08% | 468,038 |
| Jul 8, 2026 | 25.03 | 25.03 | 24.96 | 24.97 | 24.97 | -0.28% | 975,264 |
| Jul 7, 2026 | 25.10 | 25.12 | 25.03 | 25.04 | 25.04 | -0.28% | 647,444 |
| Jul 6, 2026 | 25.13 | 25.16 | 25.09 | 25.11 | 25.11 | - | 540,750 |
| Jul 2, 2026 | 25.11 | 25.12 | 25.07 | 25.11 | 25.11 | 0.12% | 767,666 |
| Jul 1, 2026 | 25.13 | 25.13 | 25.03 | 25.08 | 25.08 | -0.01% | 807,638 |
| Jun 30, 2026 | 25.19 | 25.23 | 25.15 | 25.17 | 25.08 | - | 492,624 |
| Jun 29, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.08 | 0.16% | 499,907 |
| Jun 26, 2026 | 25.14 | 25.16 | 25.10 | 25.13 | 25.04 | 0.04% | 484,407 |
| Jun 25, 2026 | 25.14 | 25.14 | 25.11 | 25.12 | 25.03 | 0.08% | 841,939 |
| Jun 24, 2026 | 25.12 | 25.13 | 25.09 | 25.10 | 25.01 | 0.12% | 1,172,324 |
| Jun 23, 2026 | 25.08 | 25.09 | 25.06 | 25.07 | 24.98 | -0.04% | 926,197 |
| Jun 22, 2026 | 25.09 | 25.10 | 25.05 | 25.08 | 24.99 | 0.04% | 596,707 |
| Jun 18, 2026 | 25.06 | 25.10 | 25.05 | 25.07 | 24.98 | 0.24% | 1,112,107 |
| Jun 17, 2026 | 25.06 | 25.13 | 25.00 | 25.01 | 24.92 | -0.16% | 902,879 |
| Jun 16, 2026 | 25.06 | 25.09 | 25.04 | 25.05 | 24.96 | 0.04% | 903,957 |
| Jun 15, 2026 | 25.06 | 25.09 | 25.03 | 25.04 | 24.95 | 0.08% | 921,106 |
| Jun 12, 2026 | 25.05 | 25.05 | 24.96 | 25.02 | 24.93 | -0.08% | 618,392 |
| Jun 11, 2026 | 25.02 | 25.06 | 24.99 | 25.04 | 24.95 | 0.12% | 1,462,910 |
| Jun 10, 2026 | 25.06 | 25.06 | 24.98 | 25.01 | 24.92 | -0.16% | 582,236 |
| Jun 9, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 24.96 | 0.08% | 594,962 |
| Jun 8, 2026 | 25.05 | 25.05 | 25.00 | 25.03 | 24.94 | - | 698,420 |
| Jun 5, 2026 | 25.00 | 25.03 | 24.98 | 25.03 | 24.94 | -0.08% | 676,323 |
| Jun 4, 2026 | 25.05 | 25.07 | 25.03 | 25.05 | 24.96 | 0.08% | 1,255,366 |
| Jun 3, 2026 | 25.03 | 25.05 | 25.00 | 25.03 | 24.94 | -0.04% | 1,306,078 |
| Jun 2, 2026 | 25.03 | 25.07 | 25.00 | 25.04 | 24.95 | 0.16% | 945,159 |
| Jun 1, 2026 | 24.94 | 25.01 | 24.92 | 25.00 | 24.91 | 0.05% | 986,151 |
| May 29, 2026 | 25.06 | 25.08 | 25.03 | 25.07 | 24.90 | 0.20% | 598,587 |
| May 28, 2026 | 24.97 | 25.03 | 24.95 | 25.02 | 24.85 | 0.20% | 829,040 |
| May 27, 2026 | 24.94 | 24.97 | 24.91 | 24.97 | 24.80 | 0.24% | 758,348 |
| May 26, 2026 | 24.89 | 24.91 | 24.84 | 24.91 | 24.74 | 0.44% | 1,058,920 |
| May 22, 2026 | 24.79 | 24.83 | 24.76 | 24.80 | 24.63 | 0.16% | 671,941 |
| May 21, 2026 | 24.73 | 24.76 | 24.70 | 24.76 | 24.59 | 0.08% | 690,080 |
| May 20, 2026 | 24.77 | 24.77 | 24.69 | 24.74 | 24.57 | 0.16% | 872,520 |