First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
46.08
-0.12 (-0.25%)
At close: Jul 18, 2025, 4:00 PM
46.08
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.02 | 46.17 | 46.02 | 46.08 | 46.08 | -0.25% | 97,881 |
| Jul 17, 2025 | 46.13 | 46.32 | 46.03 | 46.19 | 46.19 | -0.29% | 131,787 |
| Jul 16, 2025 | 46.44 | 46.47 | 46.31 | 46.33 | 46.33 | -0.25% | 78,885 |
| Jul 15, 2025 | 46.72 | 46.72 | 46.33 | 46.44 | 46.44 | -0.15% | 95,944 |
| Jul 14, 2025 | 46.78 | 46.78 | 46.38 | 46.51 | 46.51 | -0.06% | 164,929 |
| Jul 11, 2025 | 46.78 | 46.78 | 46.44 | 46.54 | 46.54 | -0.36% | 133,759 |
| Jul 10, 2025 | 46.83 | 46.83 | 46.64 | 46.71 | 46.71 | 0.04% | 44,673 |
| Jul 9, 2025 | 46.89 | 46.89 | 46.64 | 46.69 | 46.69 | 0.04% | 54,384 |
| Jul 8, 2025 | 46.59 | 46.75 | 46.59 | 46.67 | 46.67 | -0.02% | 121,714 |
| Jul 7, 2025 | 46.70 | 46.77 | 46.58 | 46.68 | 46.68 | -0.24% | 91,767 |
| Jul 3, 2025 | 46.71 | 46.82 | 46.68 | 46.79 | 46.79 | 0.12% | 43,686 |
| Jul 2, 2025 | 46.73 | 46.83 | 46.62 | 46.74 | 46.74 | 0.07% | 65,877 |
| Jul 1, 2025 | 46.70 | 46.86 | 46.67 | 46.70 | 46.70 | - | 52,532 |
| Jun 30, 2025 | 46.70 | 46.70 | 46.64 | 46.70 | 46.70 | 0.09% | 138,308 |
| Jun 27, 2025 | 46.69 | 46.70 | 46.56 | 46.66 | 46.66 | 0.04% | 49,419 |
| Jun 26, 2025 | 46.75 | 46.75 | 46.58 | 46.64 | 46.64 | -0.34% | 53,371 |
| Jun 25, 2025 | 46.79 | 46.81 | 46.69 | 46.80 | 46.63 | -0.02% | 65,178 |
| Jun 24, 2025 | 46.84 | 46.87 | 46.74 | 46.81 | 46.64 | -0.05% | 95,501 |
| Jun 23, 2025 | 46.52 | 46.88 | 46.52 | 46.84 | 46.67 | 0.14% | 84,214 |
| Jun 20, 2025 | 46.90 | 46.90 | 46.67 | 46.77 | 46.60 | 0.26% | 65,709 |
| Jun 18, 2025 | 46.56 | 46.84 | 46.56 | 46.65 | 46.49 | -0.13% | 115,541 |
| Jun 17, 2025 | 46.46 | 46.76 | 46.46 | 46.71 | 46.54 | 0.17% | 106,271 |
| Jun 16, 2025 | 46.63 | 46.72 | 46.54 | 46.63 | 46.47 | 0.02% | 88,301 |
| Jun 13, 2025 | 46.81 | 46.81 | 46.52 | 46.62 | 46.46 | -0.19% | 59,330 |
| Jun 12, 2025 | 46.40 | 46.82 | 46.40 | 46.71 | 46.54 | 0.30% | 55,351 |
| Jun 11, 2025 | 46.61 | 46.63 | 46.41 | 46.57 | 46.41 | 0.28% | 177,132 |
| Jun 10, 2025 | 46.34 | 46.55 | 46.34 | 46.44 | 46.28 | - | 92,070 |
| Jun 9, 2025 | 46.20 | 46.55 | 46.20 | 46.44 | 46.28 | 0.28% | 71,865 |
| Jun 6, 2025 | 46.42 | 46.47 | 46.31 | 46.31 | 46.15 | -0.41% | 74,424 |
| Jun 5, 2025 | 46.69 | 46.69 | 46.42 | 46.50 | 46.34 | -0.02% | 86,322 |
| Jun 4, 2025 | 46.54 | 46.58 | 46.41 | 46.51 | 46.35 | 0.37% | 67,814 |
| Jun 3, 2025 | 46.39 | 46.46 | 46.30 | 46.34 | 46.18 | -0.17% | 74,407 |
| Jun 2, 2025 | 46.81 | 46.81 | 46.32 | 46.42 | 46.26 | -0.21% | 89,725 |
| May 30, 2025 | 46.68 | 46.68 | 46.47 | 46.52 | 46.36 | -0.45% | 58,282 |
| May 29, 2025 | 46.68 | 46.74 | 46.58 | 46.73 | 46.56 | 0.15% | 50,461 |
| May 28, 2025 | 46.35 | 46.66 | 46.35 | 46.66 | 46.50 | -0.06% | 142,945 |
| May 27, 2025 | 46.68 | 46.72 | 46.51 | 46.69 | 46.52 | 0.43% | 113,485 |
| May 23, 2025 | 46.24 | 46.61 | 46.24 | 46.49 | 46.33 | 0.22% | 92,464 |
| May 22, 2025 | 46.57 | 46.57 | 46.33 | 46.39 | 46.23 | -0.19% | 66,206 |
| May 21, 2025 | 46.81 | 46.81 | 46.38 | 46.48 | 46.32 | -0.83% | 194,062 |
| May 20, 2025 | 46.76 | 46.93 | 46.75 | 46.87 | 46.54 | -0.11% | 62,871 |
| May 19, 2025 | 46.73 | 47.03 | 46.70 | 46.92 | 46.59 | -0.04% | 87,194 |
| May 16, 2025 | 46.89 | 47.05 | 46.86 | 46.94 | 46.61 | -0.11% | 93,151 |
| May 15, 2025 | 46.95 | 47.04 | 46.75 | 46.99 | 46.66 | 0.49% | 132,534 |
| May 14, 2025 | 46.73 | 46.90 | 46.73 | 46.76 | 46.43 | -0.45% | 183,860 |
| May 13, 2025 | 46.91 | 46.98 | 46.79 | 46.97 | 46.64 | 0.23% | 83,018 |
| May 12, 2025 | 46.93 | 46.93 | 46.75 | 46.86 | 46.53 | -0.02% | 58,537 |
| May 9, 2025 | 46.75 | 46.97 | 46.75 | 46.87 | 46.54 | - | 60,393 |
| May 8, 2025 | 46.74 | 47.08 | 46.74 | 46.87 | 46.54 | -0.06% | 115,826 |
| May 7, 2025 | 46.93 | 47.02 | 46.73 | 46.90 | 46.57 | -0.08% | 81,257 |