First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
47.33
+0.16 (0.34%)
Sep 10, 2025, 12:42 PM - Market open
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.11 | 47.31 | 47.11 | 47.31 | - | 0.31% | 23,449 |
| Sep 9, 2025 | 47.04 | 47.22 | 47.04 | 47.17 | 47.17 | -0.05% | 66,507 |
| Sep 8, 2025 | 46.98 | 47.21 | 46.96 | 47.19 | 47.19 | 0.78% | 92,305 |
| Sep 5, 2025 | 46.70 | 46.87 | 46.70 | 46.83 | 46.83 | 0.77% | 122,481 |
| Sep 4, 2025 | 46.40 | 46.51 | 46.36 | 46.47 | 46.47 | 0.37% | 92,553 |
| Sep 3, 2025 | 46.13 | 46.36 | 46.13 | 46.29 | 46.29 | 0.28% | 76,315 |
| Sep 2, 2025 | 46.03 | 46.26 | 46.03 | 46.17 | 46.17 | -0.11% | 90,816 |
| Aug 29, 2025 | 46.44 | 46.44 | 46.17 | 46.22 | 46.22 | -0.03% | 198,942 |
| Aug 28, 2025 | 46.03 | 46.29 | 46.03 | 46.23 | 46.23 | 0.06% | 73,030 |
| Aug 27, 2025 | 46.18 | 46.23 | 46.10 | 46.20 | 46.20 | -0.04% | 60,669 |
| Aug 26, 2025 | 46.22 | 46.26 | 46.08 | 46.22 | 46.22 | 0.20% | 105,907 |
| Aug 25, 2025 | 46.22 | 46.22 | 46.10 | 46.13 | 46.13 | -0.12% | 66,001 |
| Aug 22, 2025 | 45.98 | 46.26 | 45.98 | 46.19 | 46.19 | 0.37% | 72,891 |
| Aug 21, 2025 | 46.17 | 46.17 | 45.94 | 46.02 | 46.02 | -0.60% | 80,957 |
| Aug 20, 2025 | 46.35 | 46.35 | 46.21 | 46.30 | 46.13 | 0.06% | 157,401 |
| Aug 19, 2025 | 46.30 | 46.32 | 46.22 | 46.27 | 46.10 | -0.02% | 132,140 |
| Aug 18, 2025 | 46.38 | 46.38 | 46.23 | 46.28 | 46.11 | 0.03% | 78,383 |
| Aug 15, 2025 | 46.44 | 46.44 | 46.19 | 46.26 | 46.09 | -0.13% | 66,725 |
| Aug 14, 2025 | 46.46 | 46.46 | 46.28 | 46.32 | 46.15 | -0.20% | 87,453 |
| Aug 13, 2025 | 46.28 | 46.47 | 46.28 | 46.41 | 46.25 | 0.09% | 112,838 |
| Aug 12, 2025 | 46.38 | 46.41 | 46.31 | 46.37 | 46.20 | -0.04% | 83,653 |
| Aug 11, 2025 | 46.23 | 46.55 | 46.23 | 46.39 | 46.22 | 0.15% | 97,074 |
| Aug 8, 2025 | 46.30 | 46.34 | 46.21 | 46.32 | 46.15 | -0.03% | 115,888 |
| Aug 7, 2025 | 46.23 | 46.40 | 46.23 | 46.34 | 46.17 | 0.03% | 136,760 |
| Aug 6, 2025 | 46.38 | 46.50 | 46.22 | 46.32 | 46.15 | -0.31% | 98,881 |
| Aug 5, 2025 | 46.45 | 46.51 | 46.34 | 46.47 | 46.30 | 0.16% | 73,791 |
| Aug 4, 2025 | 46.45 | 46.47 | 46.35 | 46.39 | 46.22 | -0.04% | 126,318 |
| Aug 1, 2025 | 46.19 | 46.44 | 46.19 | 46.41 | 46.24 | 0.77% | 64,383 |
| Jul 31, 2025 | 46.20 | 46.20 | 46.01 | 46.06 | 45.89 | 0.05% | 65,678 |
| Jul 30, 2025 | 46.06 | 46.07 | 45.94 | 46.03 | 45.86 | -0.13% | 64,634 |
| Jul 29, 2025 | 46.03 | 46.12 | 45.97 | 46.09 | 45.92 | 0.29% | 141,858 |
| Jul 28, 2025 | 45.89 | 46.06 | 45.85 | 45.96 | 45.79 | -0.08% | 143,383 |
| Jul 25, 2025 | 45.87 | 46.04 | 45.85 | 46.00 | 45.83 | 0.18% | 53,161 |
| Jul 24, 2025 | 46.04 | 46.04 | 45.83 | 45.92 | 45.75 | -0.14% | 53,502 |
| Jul 23, 2025 | 46.11 | 46.11 | 45.91 | 45.98 | 45.81 | -0.17% | 34,100 |
| Jul 22, 2025 | 46.03 | 46.09 | 46.01 | 46.06 | 45.89 | -0.38% | 22,524 |
| Jul 21, 2025 | 46.06 | 46.35 | 46.06 | 46.23 | 45.90 | 0.33% | 47,825 |
| Jul 18, 2025 | 46.02 | 46.17 | 46.02 | 46.08 | 45.74 | -0.25% | 97,881 |
| Jul 17, 2025 | 46.13 | 46.32 | 46.03 | 46.19 | 45.86 | -0.29% | 131,787 |
| Jul 16, 2025 | 46.44 | 46.47 | 46.31 | 46.33 | 45.99 | -0.25% | 78,885 |
| Jul 15, 2025 | 46.72 | 46.72 | 46.33 | 46.44 | 46.11 | -0.15% | 95,944 |
| Jul 14, 2025 | 46.78 | 46.78 | 46.38 | 46.51 | 46.18 | -0.06% | 164,929 |
| Jul 11, 2025 | 46.78 | 46.78 | 46.44 | 46.54 | 46.21 | -0.36% | 133,759 |
| Jul 10, 2025 | 46.83 | 46.83 | 46.64 | 46.71 | 46.37 | 0.04% | 44,673 |
| Jul 9, 2025 | 46.89 | 46.89 | 46.64 | 46.69 | 46.35 | 0.04% | 54,384 |
| Jul 8, 2025 | 46.59 | 46.75 | 46.59 | 46.67 | 46.33 | -0.02% | 121,714 |
| Jul 7, 2025 | 46.70 | 46.77 | 46.58 | 46.68 | 46.34 | -0.24% | 91,767 |
| Jul 3, 2025 | 46.71 | 46.82 | 46.68 | 46.79 | 46.45 | 0.12% | 43,686 |
| Jul 2, 2025 | 46.73 | 46.83 | 46.62 | 46.74 | 46.40 | 0.07% | 65,877 |
| Jul 1, 2025 | 46.70 | 46.86 | 46.67 | 46.70 | 46.36 | - | 52,532 |