First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
46.60
+0.12 (0.26%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 46.36 | 46.69 | 46.36 | 46.68 | 46.68 | 0.43% | 320,325 |
| Apr 25, 2025 | 46.34 | 46.61 | 46.34 | 46.48 | 46.48 | 0.30% | 87,026 |
| Apr 24, 2025 | 46.49 | 46.59 | 46.31 | 46.34 | 46.34 | 0.52% | 195,099 |
| Apr 23, 2025 | 46.25 | 46.64 | 46.06 | 46.10 | 46.10 | 0.26% | 162,406 |
| Apr 22, 2025 | 46.02 | 46.13 | 45.74 | 45.98 | 45.98 | -0.35% | 262,715 |
| Apr 21, 2025 | 46.26 | 46.66 | 46.00 | 46.14 | 45.98 | -0.62% | 326,525 |
| Apr 17, 2025 | 46.54 | 46.73 | 46.38 | 46.43 | 46.27 | 0.13% | 136,003 |
| Apr 16, 2025 | 46.81 | 46.81 | 46.28 | 46.37 | 46.21 | -0.19% | 180,145 |
| Apr 15, 2025 | 46.60 | 46.60 | 46.34 | 46.46 | 46.30 | 0.04% | 91,916 |
| Apr 14, 2025 | 46.24 | 46.75 | 46.01 | 46.44 | 46.28 | 1.18% | 239,686 |
| Apr 11, 2025 | 46.51 | 46.51 | 45.46 | 45.90 | 45.74 | -1.31% | 123,761 |
| Apr 10, 2025 | 46.84 | 47.28 | 46.31 | 46.51 | 46.35 | 0.24% | 280,892 |
| Apr 9, 2025 | 45.06 | 46.54 | 44.80 | 46.40 | 46.24 | -0.17% | 307,172 |
| Apr 8, 2025 | 46.50 | 46.86 | 46.02 | 46.48 | 46.32 | -1.11% | 470,475 |
| Apr 7, 2025 | 47.94 | 48.21 | 46.49 | 47.00 | 46.83 | -2.61% | 493,551 |
| Apr 4, 2025 | 48.65 | 48.65 | 48.13 | 48.26 | 48.09 | 0.08% | 88,250 |
| Apr 3, 2025 | 48.31 | 48.31 | 48.12 | 48.22 | 48.05 | 0.77% | 101,598 |
| Apr 2, 2025 | 47.86 | 48.10 | 47.80 | 47.85 | 47.68 | -0.44% | 65,682 |
| Apr 1, 2025 | 47.99 | 48.23 | 47.89 | 48.06 | 47.89 | 0.53% | 90,304 |
| Mar 31, 2025 | 47.92 | 47.92 | 47.70 | 47.81 | 47.64 | 0.03% | 58,846 |
| Mar 28, 2025 | 47.82 | 47.85 | 47.63 | 47.79 | 47.62 | 0.67% | 76,534 |
| Mar 27, 2025 | 47.62 | 47.62 | 47.44 | 47.47 | 47.30 | -0.79% | 81,846 |
| Mar 26, 2025 | 47.87 | 48.04 | 47.81 | 47.85 | 47.52 | -0.44% | 47,272 |
| Mar 25, 2025 | 48.29 | 48.29 | 48.04 | 48.06 | 47.73 | -0.12% | 63,250 |
| Mar 24, 2025 | 48.15 | 48.30 | 48.07 | 48.12 | 47.79 | -0.32% | 103,944 |
| Mar 21, 2025 | 48.53 | 48.53 | 48.22 | 48.28 | 47.94 | -0.28% | 34,355 |
| Mar 20, 2025 | 48.61 | 48.61 | 48.34 | 48.41 | 48.07 | 0.33% | 48,988 |
| Mar 19, 2025 | 48.15 | 49.05 | 48.11 | 48.25 | 47.91 | -0.12% | 43,777 |
| Mar 18, 2025 | 48.33 | 48.43 | 48.23 | 48.31 | 47.97 | 0.12% | 81,039 |
| Mar 17, 2025 | 48.11 | 48.35 | 48.11 | 48.25 | 47.91 | 0.15% | 79,533 |
| Mar 14, 2025 | 48.28 | 48.30 | 48.15 | 48.18 | 47.84 | -0.19% | 75,975 |
| Mar 13, 2025 | 48.31 | 48.32 | 48.07 | 48.27 | 47.93 | -0.02% | 107,546 |
| Mar 12, 2025 | 48.41 | 48.49 | 48.19 | 48.28 | 47.94 | -0.43% | 36,317 |
| Mar 11, 2025 | 48.77 | 48.77 | 48.37 | 48.49 | 48.15 | -0.31% | 43,157 |
| Mar 10, 2025 | 48.38 | 48.69 | 48.38 | 48.64 | 48.30 | 0.21% | 43,609 |
| Mar 7, 2025 | 48.78 | 48.78 | 48.45 | 48.54 | 48.20 | 0.08% | 58,238 |
| Mar 6, 2025 | 48.65 | 48.65 | 48.45 | 48.50 | 48.16 | -0.21% | 60,232 |
| Mar 5, 2025 | 48.69 | 48.83 | 48.54 | 48.60 | 48.26 | 0.02% | 46,069 |
| Mar 4, 2025 | 48.78 | 48.90 | 48.56 | 48.59 | 48.25 | -0.45% | 137,444 |
| Mar 3, 2025 | 48.80 | 48.86 | 48.75 | 48.81 | 48.47 | 0.02% | 49,905 |
| Feb 28, 2025 | 48.83 | 48.86 | 48.74 | 48.80 | 48.46 | -0.08% | 182,816 |
| Feb 27, 2025 | 48.75 | 48.84 | 48.69 | 48.84 | 48.50 | 0.10% | 57,956 |
| Feb 26, 2025 | 48.74 | 48.88 | 48.70 | 48.79 | 48.45 | -0.08% | 57,600 |
| Feb 25, 2025 | 48.80 | 48.87 | 48.70 | 48.83 | 48.49 | 0.43% | 48,005 |
| Feb 24, 2025 | 48.60 | 48.64 | 48.47 | 48.62 | 48.28 | 0.10% | 85,973 |
| Feb 21, 2025 | 48.31 | 48.73 | 48.31 | 48.57 | 48.23 | 0.04% | 58,734 |
| Feb 20, 2025 | 48.52 | 48.64 | 48.51 | 48.55 | 48.05 | 0.14% | 132,631 |
| Feb 19, 2025 | 48.35 | 48.53 | 48.35 | 48.48 | 47.98 | 0.12% | 84,276 |
| Feb 18, 2025 | 48.18 | 48.55 | 48.18 | 48.42 | 47.92 | -0.14% | 102,913 |
| Feb 14, 2025 | 48.43 | 48.56 | 48.43 | 48.49 | 47.99 | 0.06% | 71,567 |