First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
47.85
0.00 (0.00%)
At close: Dec 3, 2025, 4:00 PM EST
47.85
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 47.86 | 47.93 | 47.79 | 47.84 | 47.84 | -0.03% | 157,201 |
| Dec 2, 2025 | 47.97 | 47.97 | 47.81 | 47.86 | 47.86 | -0.14% | 94,279 |
| Dec 1, 2025 | 47.98 | 47.98 | 47.81 | 47.92 | 47.92 | -0.17% | 69,957 |
| Nov 28, 2025 | 48.08 | 48.08 | 47.96 | 48.00 | 48.00 | - | 24,362 |
| Nov 26, 2025 | 48.05 | 48.05 | 47.94 | 48.00 | 48.00 | 0.10% | 56,577 |
| Nov 25, 2025 | 47.99 | 48.01 | 47.88 | 47.95 | 47.95 | - | 76,994 |
| Nov 24, 2025 | 48.10 | 48.10 | 47.90 | 47.95 | 47.95 | 0.01% | 130,835 |
| Nov 21, 2025 | 48.07 | 48.07 | 47.92 | 47.95 | 47.95 | -0.25% | 64,342 |
| Nov 20, 2025 | 48.07 | 48.17 | 48.01 | 48.07 | 47.90 | - | 85,033 |
| Nov 19, 2025 | 48.11 | 48.14 | 48.00 | 48.07 | 47.90 | -0.07% | 44,225 |
| Nov 18, 2025 | 48.14 | 48.21 | 48.04 | 48.11 | 47.94 | 0.16% | 113,376 |
| Nov 17, 2025 | 48.02 | 48.10 | 48.00 | 48.03 | 47.86 | 0.19% | 87,321 |
| Nov 14, 2025 | 48.04 | 48.07 | 47.93 | 47.94 | 47.77 | -0.17% | 130,568 |
| Nov 13, 2025 | 48.17 | 48.17 | 47.98 | 48.02 | 47.85 | -0.18% | 56,376 |
| Nov 12, 2025 | 48.29 | 48.29 | 48.04 | 48.11 | 47.94 | -0.14% | 37,108 |
| Nov 11, 2025 | 48.17 | 48.20 | 48.06 | 48.17 | 48.00 | 0.35% | 60,657 |
| Nov 10, 2025 | 48.09 | 48.09 | 47.95 | 48.01 | 47.84 | -0.08% | 62,753 |
| Nov 7, 2025 | 47.81 | 48.10 | 47.81 | 48.05 | 47.88 | 0.09% | 61,301 |
| Nov 6, 2025 | 47.88 | 48.04 | 47.88 | 48.00 | 47.83 | 0.13% | 120,872 |
| Nov 5, 2025 | 47.95 | 48.09 | 47.90 | 47.94 | 47.77 | -0.23% | 61,369 |
| Nov 4, 2025 | 47.88 | 48.11 | 47.88 | 48.05 | 47.88 | 0.16% | 67,001 |
| Nov 3, 2025 | 47.89 | 48.06 | 47.89 | 47.98 | 47.81 | -0.18% | 92,763 |
| Oct 31, 2025 | 48.28 | 48.28 | 47.93 | 48.06 | 47.89 | 0.04% | 57,337 |
| Oct 30, 2025 | 48.02 | 48.05 | 47.90 | 48.04 | 47.87 | 0.06% | 90,145 |
| Oct 29, 2025 | 48.07 | 48.15 | 47.95 | 48.01 | 47.84 | -0.18% | 66,670 |
| Oct 28, 2025 | 48.23 | 48.23 | 48.03 | 48.10 | 47.93 | -0.08% | 115,126 |
| Oct 27, 2025 | 48.20 | 48.20 | 48.09 | 48.14 | 47.97 | 0.02% | 59,552 |
| Oct 24, 2025 | 47.99 | 48.19 | 47.99 | 48.13 | 47.96 | 0.07% | 71,988 |
| Oct 23, 2025 | 48.12 | 48.12 | 48.00 | 48.09 | 47.92 | -0.02% | 64,772 |
| Oct 22, 2025 | 47.94 | 48.19 | 47.94 | 48.10 | 47.93 | 0.08% | 51,418 |
| Oct 21, 2025 | 48.17 | 48.17 | 47.88 | 48.06 | 47.89 | -0.33% | 111,679 |
| Oct 20, 2025 | 48.29 | 48.29 | 48.14 | 48.22 | 47.88 | 0.17% | 48,576 |
| Oct 17, 2025 | 48.10 | 48.17 | 48.04 | 48.14 | 47.80 | 0.10% | 39,510 |
| Oct 16, 2025 | 48.12 | 48.17 | 48.01 | 48.09 | 47.76 | 0.26% | 69,816 |
| Oct 15, 2025 | 48.00 | 48.01 | 47.88 | 47.97 | 47.63 | 0.14% | 69,145 |
| Oct 14, 2025 | 47.97 | 47.97 | 47.88 | 47.90 | 47.57 | -0.14% | 97,457 |
| Oct 13, 2025 | 47.82 | 47.97 | 47.73 | 47.97 | 47.63 | 0.33% | 54,196 |
| Oct 10, 2025 | 47.83 | 47.84 | 47.71 | 47.81 | 47.47 | 0.33% | 54,449 |
| Oct 9, 2025 | 47.70 | 47.70 | 47.58 | 47.66 | 47.32 | 0.04% | 76,248 |
| Oct 8, 2025 | 47.67 | 47.68 | 47.57 | 47.64 | 47.30 | 0.18% | 108,489 |
| Oct 7, 2025 | 47.58 | 47.65 | 47.49 | 47.55 | 47.22 | -0.03% | 165,175 |
| Oct 6, 2025 | 47.73 | 47.73 | 47.49 | 47.57 | 47.23 | -0.06% | 114,766 |
| Oct 3, 2025 | 47.68 | 47.69 | 47.51 | 47.60 | 47.26 | 0.09% | 134,801 |
| Oct 2, 2025 | 47.45 | 47.60 | 47.45 | 47.55 | 47.22 | 0.02% | 235,369 |
| Oct 1, 2025 | 47.62 | 47.69 | 47.49 | 47.55 | 47.21 | 0.07% | 207,648 |
| Sep 30, 2025 | 47.55 | 47.58 | 47.36 | 47.51 | 47.18 | 0.06% | 109,897 |
| Sep 29, 2025 | 47.53 | 47.53 | 47.36 | 47.48 | 47.15 | 0.15% | 152,284 |
| Sep 26, 2025 | 47.46 | 47.46 | 47.33 | 47.41 | 47.08 | 0.14% | 53,833 |
| Sep 25, 2025 | 47.34 | 47.40 | 47.30 | 47.35 | 47.01 | -0.55% | 51,688 |
| Sep 24, 2025 | 47.79 | 47.79 | 47.52 | 47.61 | 47.10 | -0.09% | 73,915 |