First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.09
-0.05 (-0.11%)
At close: Mar 18, 2026, 4:00 PM EDT
48.08
-0.01 (-0.02%)
After-hours: Mar 18, 2026, 4:15 PM EDT
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 48.13 | 48.21 | 48.08 | 48.09 | 48.09 | -0.11% | 145,333 |
| Mar 17, 2026 | 48.27 | 48.27 | 48.11 | 48.15 | 48.14 | 0.11% | 34,189 |
| Mar 16, 2026 | 48.01 | 48.22 | 48.01 | 48.09 | 48.09 | 0.03% | 88,081 |
| Mar 13, 2026 | 47.90 | 48.09 | 47.90 | 48.08 | 48.08 | 0.22% | 175,815 |
| Mar 12, 2026 | 48.01 | 48.08 | 47.92 | 47.97 | 47.97 | -0.21% | 132,316 |
| Mar 11, 2026 | 48.24 | 48.24 | 48.05 | 48.07 | 48.07 | -0.23% | 124,317 |
| Mar 10, 2026 | 48.21 | 48.30 | 48.13 | 48.18 | 48.18 | -0.13% | 146,615 |
| Mar 9, 2026 | 48.32 | 48.32 | 48.16 | 48.25 | 48.25 | 0.02% | 154,041 |
| Mar 6, 2026 | 48.27 | 48.27 | 48.12 | 48.24 | 48.23 | -0.03% | 84,000 |
| Mar 5, 2026 | 48.28 | 48.28 | 48.14 | 48.25 | 48.25 | -0.09% | 128,947 |
| Mar 4, 2026 | 48.34 | 48.34 | 48.22 | 48.29 | 48.29 | 0.10% | 68,423 |
| Mar 3, 2026 | 48.31 | 48.33 | 48.17 | 48.25 | 48.25 | -0.52% | 108,702 |
| Mar 2, 2026 | 48.50 | 48.55 | 48.48 | 48.50 | 48.50 | -0.20% | 71,819 |
| Feb 27, 2026 | 48.73 | 48.73 | 48.59 | 48.59 | 48.59 | - | 83,082 |
| Feb 26, 2026 | 48.53 | 48.59 | 48.52 | 48.59 | 48.59 | 0.19% | 91,135 |
| Feb 25, 2026 | 48.50 | 48.51 | 48.45 | 48.50 | 48.50 | 0.06% | 103,285 |
| Feb 24, 2026 | 48.43 | 48.48 | 48.41 | 48.47 | 48.47 | 0.10% | 65,948 |
| Feb 23, 2026 | 48.52 | 48.52 | 48.39 | 48.42 | 48.42 | 0.09% | 118,211 |
| Feb 20, 2026 | 48.48 | 48.48 | 48.33 | 48.38 | 48.38 | -0.32% | 97,736 |
| Feb 19, 2026 | 48.39 | 48.55 | 48.39 | 48.53 | 48.36 | 0.07% | 142,947 |
| Feb 18, 2026 | 48.57 | 48.57 | 48.47 | 48.50 | 48.32 | -0.05% | 76,344 |
| Feb 17, 2026 | 48.43 | 48.54 | 48.43 | 48.52 | 48.34 | 0.10% | 152,342 |
| Feb 13, 2026 | 48.42 | 48.50 | 48.42 | 48.47 | 48.30 | 0.16% | 163,760 |
| Feb 12, 2026 | 48.36 | 48.43 | 48.34 | 48.39 | 48.22 | 0.16% | 211,785 |
| Feb 11, 2026 | 48.38 | 48.38 | 48.26 | 48.32 | 48.14 | -0.07% | 125,607 |
| Feb 10, 2026 | 48.39 | 48.41 | 48.34 | 48.35 | 48.18 | 0.16% | 106,313 |
| Feb 9, 2026 | 48.21 | 48.29 | 48.21 | 48.28 | 48.10 | 0.11% | 100,236 |
| Feb 6, 2026 | 48.18 | 48.24 | 48.18 | 48.22 | 48.05 | 0.01% | 227,518 |
| Feb 5, 2026 | 48.24 | 48.24 | 48.17 | 48.21 | 48.04 | 0.14% | 163,259 |
| Feb 4, 2026 | 48.23 | 48.27 | 48.09 | 48.15 | 47.97 | 0.09% | 203,108 |
| Feb 3, 2026 | 48.17 | 48.18 | 48.04 | 48.10 | 47.93 | - | 134,886 |
| Feb 2, 2026 | 48.06 | 48.12 | 48.03 | 48.10 | 47.93 | 0.14% | 104,106 |
| Jan 30, 2026 | 48.10 | 48.10 | 48.01 | 48.04 | 47.86 | 0.09% | 87,757 |
| Jan 29, 2026 | 48.04 | 48.04 | 47.94 | 47.99 | 47.82 | - | 60,635 |
| Jan 28, 2026 | 48.04 | 48.04 | 47.92 | 47.99 | 47.82 | 0.04% | 82,845 |
| Jan 27, 2026 | 47.98 | 47.99 | 47.93 | 47.98 | 47.80 | 0.02% | 73,961 |
| Jan 26, 2026 | 47.93 | 48.00 | 47.93 | 47.97 | 47.79 | 0.04% | 110,055 |
| Jan 23, 2026 | 47.93 | 47.96 | 47.90 | 47.95 | 47.77 | 0.10% | 91,336 |
| Jan 22, 2026 | 47.90 | 47.94 | 47.86 | 47.90 | 47.73 | - | 246,696 |
| Jan 21, 2026 | 47.95 | 47.95 | 47.80 | 47.90 | 47.73 | -0.25% | 212,136 |
| Jan 20, 2026 | 48.06 | 48.15 | 47.94 | 48.02 | 47.67 | -0.35% | 140,944 |
| Jan 16, 2026 | 48.20 | 48.26 | 48.17 | 48.19 | 47.84 | -0.02% | 195,234 |
| Jan 15, 2026 | 48.30 | 48.30 | 48.18 | 48.20 | 47.85 | -0.10% | 85,817 |
| Jan 14, 2026 | 48.20 | 48.28 | 48.19 | 48.25 | 47.90 | 0.19% | 102,678 |
| Jan 13, 2026 | 48.22 | 48.23 | 48.11 | 48.16 | 47.81 | 0.05% | 83,453 |
| Jan 12, 2026 | 48.20 | 48.20 | 48.10 | 48.14 | 47.79 | -0.09% | 68,567 |
| Jan 9, 2026 | 48.21 | 48.21 | 48.11 | 48.18 | 47.83 | 0.11% | 83,802 |
| Jan 8, 2026 | 48.21 | 48.21 | 48.11 | 48.13 | 47.78 | -0.11% | 127,500 |
| Jan 7, 2026 | 48.07 | 48.18 | 48.07 | 48.18 | 47.83 | 0.40% | 100,512 |
| Jan 6, 2026 | 47.95 | 48.06 | 47.90 | 47.99 | 47.64 | -0.01% | 185,898 |