Skip to main content
First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.21
+0.23 (0.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

FMHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.2948.2947.7448.2148.210.48%148,056
Dec 19, 202448.3348.3347.8447.9847.98-0.72%122,056
Dec 18, 202448.6148.6248.3348.3348.33-0.45%74,315
Dec 17, 202448.6548.7348.5348.5548.55-0.37%147,466
Dec 16, 202448.6348.8248.6348.7348.730.02%77,092
Dec 13, 202448.7848.8048.6548.7248.72-0.32%145,258
Dec 12, 202449.1349.1548.7948.8848.71-0.64%130,908
Dec 11, 202449.1949.2849.1149.1949.03-0.16%73,856
Dec 10, 202449.2649.3149.1249.2749.11-0.06%74,335
Dec 9, 202449.4049.4049.2249.3049.140.10%33,984
Dec 6, 202449.3149.3649.2049.2549.090.12%65,838
Dec 5, 202449.1549.3049.1549.1949.03-0.03%60,010
Dec 4, 202449.2149.2649.1349.2149.04-0.05%76,079
Dec 3, 202449.3249.3249.1549.2349.070.04%63,703
Dec 2, 202449.2349.2349.0949.2149.050.06%84,396
Nov 29, 202449.1849.1949.1049.1849.020.21%15,877
Nov 27, 202448.9949.1948.9749.0848.910.43%45,590
Nov 26, 202449.0149.0448.8248.8748.700.05%77,673
Nov 25, 202448.7548.9648.7548.8448.680.23%114,985
Nov 22, 202448.7648.8448.7348.7348.57-0.16%90,718
Nov 21, 202448.8448.8448.7248.8148.65-0.14%49,997
Nov 20, 202448.8349.0048.7648.8848.56-0.06%154,401
Nov 19, 202448.8649.0248.8648.9148.59-0.08%255,570
Nov 18, 202448.9448.9548.8348.9548.620.43%39,982
Nov 15, 202448.7248.8048.7148.7448.42-0.03%156,786
Nov 14, 202448.8048.8248.7348.7548.430.11%95,816
Nov 13, 202448.8348.8448.7048.7048.38-0.02%38,586
Nov 12, 202448.8048.8448.6148.7148.39-0.14%464,555
Nov 11, 202448.7948.8048.7048.7848.46-0.08%59,176
Nov 8, 202448.6248.8548.5848.8248.500.92%68,081
Nov 7, 202448.2648.4548.2548.3848.060.25%55,591
Nov 6, 202448.3948.3948.2248.2647.93-1.30%95,201
Nov 5, 202448.7248.9048.7248.8948.570.16%39,005
Nov 4, 202448.8148.8248.7248.8148.490.49%37,197
Nov 1, 202448.8048.8048.5748.5748.25-0.06%39,000
Oct 31, 202448.6448.6648.5648.6048.28-0.10%60,180
Oct 30, 202448.6448.6648.5448.6548.330.08%120,608
Oct 29, 202448.5848.6648.5348.6148.290.07%95,296
Oct 28, 202448.5648.6648.5548.5848.25-0.16%62,048
Oct 25, 202448.6948.7048.5848.6648.330.08%199,669
Oct 24, 202448.5048.6248.4148.6248.290.31%86,918
Oct 23, 202448.7348.7348.3948.4748.15-0.74%89,570
Oct 22, 202448.9248.9448.7748.8348.51-0.51%44,007
Oct 21, 202449.2049.2349.0449.0848.59-0.33%104,486
Oct 18, 202449.2249.2749.1549.2448.750.04%42,977
Oct 17, 202449.1849.2349.1549.2248.730.02%55,135
Oct 16, 202449.2449.2549.1749.2148.72-40,658
Oct 15, 202449.1549.2249.1449.2148.720.24%55,153
Oct 14, 202449.1049.1749.0149.0948.60-0.12%46,741
Oct 11, 202449.1349.1749.0449.1548.660.04%23,251
Oct 10, 202449.1349.1549.0349.1348.64-59,131
Oct 9, 202449.1249.1448.9649.1348.64-0.08%77,569
Oct 8, 202449.1149.2149.0949.1748.680.12%218,935
Oct 7, 202449.2349.3149.1049.1148.62-0.37%114,876
Oct 4, 202449.3649.3649.2149.2948.80-0.36%66,846
Oct 3, 202449.4649.5149.3249.4748.980.02%130,150
Oct 2, 202449.4249.4849.3449.4648.97-0.02%50,322
Oct 1, 202449.4849.5149.3849.4748.980.14%103,639
Sep 30, 202449.4049.4249.3249.4048.910.02%91,574
Sep 27, 202449.3249.4149.2449.3948.900.18%94,043
Sep 26, 202449.2349.3249.1949.3048.81-0.12%51,747
Sep 25, 202449.3949.4749.3149.3648.71-0.14%43,673
Sep 24, 202449.3249.4449.3249.4348.780.10%36,239
Sep 23, 202449.3749.4449.3349.3848.73-0.08%244,460
Sep 20, 202449.3549.4349.3149.4248.770.16%40,022
Sep 19, 202449.3049.4249.2849.3448.69-0.18%76,247
Sep 18, 202449.4349.4549.3549.4348.78-51,515
Sep 17, 202449.4249.4849.3649.4348.780.04%56,920
Sep 16, 202449.4249.4349.3549.4148.760.18%54,537
Sep 13, 202449.3049.3949.2149.3248.670.02%85,305
Sep 12, 202449.4049.4049.2349.3148.66-0.06%86,694
Sep 11, 202449.3649.3849.2549.3448.690.16%61,718
Sep 10, 202449.2349.3449.2149.2648.610.04%90,098
Sep 9, 202449.2349.2849.1649.2448.590.06%64,079
Sep 6, 202449.2849.2949.1549.2148.560.12%49,496
Sep 5, 202449.0549.1549.0349.1548.500.16%46,579
Sep 4, 202449.0149.1549.0049.0748.420.06%45,819
Sep 3, 202449.4449.4448.9749.0448.390.29%93,396
Aug 30, 202448.8448.9348.8248.9048.25-0.02%94,971
Aug 29, 202448.7848.9348.7648.9148.260.08%56,705
Aug 28, 202448.8948.9048.8248.8748.22-0.04%74,251
Aug 27, 202448.9048.9248.8248.8948.24-0.14%76,297
Aug 26, 202449.0649.2648.9048.9648.31-0.04%67,593
Aug 23, 202448.8749.0948.8648.9848.330.20%169,463
Aug 22, 202448.9348.9448.8148.8848.23-0.16%92,328
Aug 21, 202448.8849.0148.8848.9648.31-0.22%107,141
Aug 20, 202449.0249.0849.0149.0748.260.22%196,777
Aug 19, 202448.9649.1148.9248.9648.15-0.10%76,823
Aug 16, 202448.9449.0148.9349.0148.20-0.10%33,243
Aug 15, 202449.1249.1248.9349.0648.25-0.16%71,774
Aug 14, 202449.1449.1549.0949.1448.33-68,171
Aug 13, 202449.1449.1549.0049.1448.330.29%34,526
Aug 12, 202448.9449.0148.8849.0048.190.16%28,329
Aug 9, 202448.9249.0248.9048.9248.11-58,821
Aug 8, 202449.0249.0248.9048.9248.11-0.20%36,058
Aug 7, 202449.2549.2548.9449.0248.21-0.55%53,919
Aug 6, 202449.3649.3649.1749.2948.48-0.14%104,283
Aug 5, 202449.4749.4749.2549.3648.550.20%285,290
Aug 2, 202449.2649.2749.1349.2648.450.61%61,395
Aug 1, 202448.7948.9648.7948.9648.150.29%53,953