Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.97
+0.01 (0.04%)
May 11, 2026, 4:00 PM EDT - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 24.97 | 24.98 | 24.96 | 24.97 | 24.97 | 0.04% | 526,634 |
| May 8, 2026 | 24.99 | 25.00 | 24.95 | 24.96 | 24.96 | - | 820,459 |
| May 7, 2026 | 24.96 | 24.96 | 24.94 | 24.96 | 24.96 | 0.12% | 499,903 |
| May 6, 2026 | 24.96 | 24.97 | 24.93 | 24.93 | 24.93 | 0.16% | 787,384 |
| May 5, 2026 | 24.90 | 24.90 | 24.87 | 24.89 | 24.89 | 0.04% | 752,185 |
| May 4, 2026 | 24.90 | 24.91 | 24.85 | 24.88 | 24.88 | -0.08% | 779,438 |
| May 1, 2026 | 24.92 | 24.92 | 24.88 | 24.90 | 24.90 | -0.32% | 934,301 |
| Apr 30, 2026 | 25.00 | 25.00 | 24.95 | 24.98 | 24.89 | 0.04% | 565,382 |
| Apr 29, 2026 | 25.07 | 25.07 | 24.94 | 24.97 | 24.88 | -0.20% | 580,816 |
| Apr 28, 2026 | 25.04 | 25.04 | 25.00 | 25.02 | 24.93 | -0.16% | 626,801 |
| Apr 27, 2026 | 25.06 | 25.07 | 25.02 | 25.06 | 24.97 | 0.04% | 912,055 |
| Apr 24, 2026 | 25.05 | 25.05 | 25.01 | 25.05 | 24.96 | 0.04% | 907,276 |
| Apr 23, 2026 | 25.05 | 25.05 | 25.00 | 25.04 | 24.95 | 0.04% | 724,344 |
| Apr 22, 2026 | 25.06 | 25.06 | 25.01 | 25.03 | 24.94 | 0.08% | 842,676 |
| Apr 21, 2026 | 25.03 | 25.04 | 25.00 | 25.01 | 24.92 | -0.08% | 662,901 |
| Apr 20, 2026 | 25.02 | 25.04 | 25.01 | 25.03 | 24.94 | 0.06% | 635,388 |
| Apr 17, 2026 | 24.98 | 25.05 | 24.93 | 25.02 | 24.93 | 0.26% | 716,789 |
| Apr 16, 2026 | 24.96 | 24.98 | 24.94 | 24.95 | 24.86 | - | 597,861 |
| Apr 15, 2026 | 24.98 | 24.99 | 24.93 | 24.95 | 24.86 | -0.12% | 497,393 |
| Apr 14, 2026 | 24.97 | 24.98 | 24.95 | 24.98 | 24.89 | 0.12% | 431,347 |
| Apr 13, 2026 | 24.93 | 24.98 | 24.93 | 24.95 | 24.86 | 0.08% | 496,250 |
| Apr 10, 2026 | 24.95 | 24.97 | 24.93 | 24.93 | 24.84 | -0.08% | 492,273 |
| Apr 9, 2026 | 24.92 | 24.97 | 24.90 | 24.95 | 24.86 | 0.12% | 836,353 |
| Apr 8, 2026 | 24.97 | 25.00 | 24.90 | 24.92 | 24.83 | 0.32% | 1,062,599 |
| Apr 7, 2026 | 24.79 | 24.84 | 24.78 | 24.84 | 24.75 | 0.20% | 779,276 |
| Apr 6, 2026 | 24.78 | 24.81 | 24.77 | 24.79 | 24.70 | -0.04% | 702,295 |
| Apr 2, 2026 | 24.76 | 24.80 | 24.73 | 24.80 | 24.71 | 0.24% | 753,446 |
| Apr 1, 2026 | 24.78 | 24.78 | 24.73 | 24.74 | 24.65 | -0.20% | 806,261 |
| Mar 31, 2026 | 24.74 | 24.80 | 24.74 | 24.79 | 24.61 | 0.28% | 794,506 |
| Mar 30, 2026 | 24.68 | 24.73 | 24.68 | 24.72 | 24.54 | 0.24% | 600,066 |
| Mar 27, 2026 | 24.68 | 24.68 | 24.57 | 24.66 | 24.49 | -0.04% | 700,150 |
| Mar 26, 2026 | 24.70 | 24.70 | 24.65 | 24.67 | 24.49 | -0.16% | 532,584 |
| Mar 25, 2026 | 24.69 | 24.72 | 24.67 | 24.71 | 24.53 | 0.28% | 589,088 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.63 | 24.64 | 24.47 | -0.73% | 1,181,627 |
| Mar 23, 2026 | 24.82 | 24.85 | 24.79 | 24.82 | 24.64 | 0.28% | 709,161 |
| Mar 20, 2026 | 24.97 | 24.97 | 24.74 | 24.75 | 24.57 | -0.80% | 860,408 |
| Mar 19, 2026 | 24.99 | 24.99 | 24.92 | 24.95 | 24.77 | -0.16% | 504,593 |
| Mar 18, 2026 | 25.05 | 25.05 | 24.97 | 24.99 | 24.81 | -0.16% | 898,750 |
| Mar 17, 2026 | 25.05 | 25.07 | 25.03 | 25.03 | 24.85 | -0.08% | 550,241 |
| Mar 16, 2026 | 25.09 | 25.09 | 25.02 | 25.05 | 24.87 | 0.20% | 796,037 |
| Mar 13, 2026 | 24.96 | 25.02 | 24.96 | 25.00 | 24.82 | 0.20% | 816,739 |
| Mar 12, 2026 | 25.01 | 25.06 | 24.94 | 24.95 | 24.77 | -0.40% | 916,542 |
| Mar 11, 2026 | 25.11 | 25.13 | 25.04 | 25.05 | 24.87 | -0.28% | 698,367 |
| Mar 10, 2026 | 25.15 | 25.15 | 25.11 | 25.12 | 24.94 | -0.08% | 437,488 |
| Mar 9, 2026 | 25.14 | 25.16 | 25.10 | 25.14 | 24.96 | - | 675,880 |
| Mar 6, 2026 | 25.16 | 25.16 | 25.11 | 25.14 | 24.96 | -0.08% | 1,829,999 |
| Mar 5, 2026 | 25.14 | 25.18 | 25.13 | 25.16 | 24.98 | -0.04% | 487,414 |
| Mar 4, 2026 | 25.18 | 25.19 | 25.16 | 25.17 | 24.99 | -0.08% | 663,636 |
| Mar 3, 2026 | 25.23 | 25.23 | 25.16 | 25.19 | 25.01 | -0.47% | 787,825 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.30 | 25.31 | 25.13 | -0.55% | 563,337 |