First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
47.79
+0.32 (0.67%)
At close: Mar 28, 2025, 4:00 PM
47.59
-0.20 (-0.43%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.82 | 47.85 | 47.63 | 47.79 | 47.79 | 0.67% | 76,534 |
| Mar 27, 2025 | 47.62 | 47.62 | 47.44 | 47.47 | 47.47 | -0.79% | 81,846 |
| Mar 26, 2025 | 47.87 | 48.04 | 47.81 | 47.85 | 47.69 | -0.44% | 47,272 |
| Mar 25, 2025 | 48.29 | 48.29 | 48.04 | 48.06 | 47.90 | -0.12% | 63,250 |
| Mar 24, 2025 | 48.15 | 48.30 | 48.07 | 48.12 | 47.96 | -0.32% | 103,944 |
| Mar 21, 2025 | 48.53 | 48.53 | 48.22 | 48.28 | 48.11 | -0.28% | 34,355 |
| Mar 20, 2025 | 48.61 | 48.61 | 48.34 | 48.41 | 48.24 | 0.33% | 48,988 |
| Mar 19, 2025 | 48.15 | 49.05 | 48.11 | 48.25 | 48.09 | -0.12% | 43,777 |
| Mar 18, 2025 | 48.33 | 48.43 | 48.23 | 48.31 | 48.15 | 0.12% | 81,039 |
| Mar 17, 2025 | 48.11 | 48.35 | 48.11 | 48.25 | 48.09 | 0.15% | 79,533 |
| Mar 14, 2025 | 48.28 | 48.30 | 48.15 | 48.18 | 48.02 | -0.19% | 75,975 |
| Mar 13, 2025 | 48.31 | 48.32 | 48.07 | 48.27 | 48.11 | -0.02% | 107,546 |
| Mar 12, 2025 | 48.41 | 48.49 | 48.19 | 48.28 | 48.12 | -0.43% | 36,317 |
| Mar 11, 2025 | 48.77 | 48.77 | 48.37 | 48.49 | 48.32 | -0.31% | 43,157 |
| Mar 10, 2025 | 48.38 | 48.69 | 48.38 | 48.64 | 48.47 | 0.21% | 43,609 |
| Mar 7, 2025 | 48.78 | 48.78 | 48.45 | 48.54 | 48.37 | 0.08% | 58,238 |
| Mar 6, 2025 | 48.65 | 48.65 | 48.45 | 48.50 | 48.33 | -0.21% | 60,232 |
| Mar 5, 2025 | 48.69 | 48.83 | 48.54 | 48.60 | 48.43 | 0.02% | 46,069 |
| Mar 4, 2025 | 48.78 | 48.90 | 48.56 | 48.59 | 48.42 | -0.45% | 137,444 |
| Mar 3, 2025 | 48.80 | 48.86 | 48.75 | 48.81 | 48.64 | 0.02% | 49,905 |
| Feb 28, 2025 | 48.83 | 48.86 | 48.74 | 48.80 | 48.63 | -0.08% | 182,816 |
| Feb 27, 2025 | 48.75 | 48.84 | 48.69 | 48.84 | 48.67 | 0.10% | 57,956 |
| Feb 26, 2025 | 48.74 | 48.88 | 48.70 | 48.79 | 48.62 | -0.08% | 57,600 |
| Feb 25, 2025 | 48.80 | 48.87 | 48.70 | 48.83 | 48.66 | 0.43% | 48,005 |
| Feb 24, 2025 | 48.60 | 48.64 | 48.47 | 48.62 | 48.45 | 0.10% | 85,973 |
| Feb 21, 2025 | 48.31 | 48.73 | 48.31 | 48.57 | 48.40 | 0.04% | 58,734 |
| Feb 20, 2025 | 48.52 | 48.64 | 48.51 | 48.55 | 48.22 | 0.14% | 132,631 |
| Feb 19, 2025 | 48.35 | 48.53 | 48.35 | 48.48 | 48.15 | 0.12% | 84,276 |
| Feb 18, 2025 | 48.18 | 48.55 | 48.18 | 48.42 | 48.09 | -0.14% | 102,913 |
| Feb 14, 2025 | 48.43 | 48.56 | 48.43 | 48.49 | 48.16 | 0.06% | 71,567 |
| Feb 13, 2025 | 48.32 | 48.47 | 48.30 | 48.46 | 48.13 | 0.60% | 93,954 |
| Feb 12, 2025 | 48.21 | 48.36 | 48.08 | 48.17 | 47.85 | -0.70% | 45,040 |
| Feb 11, 2025 | 48.61 | 48.63 | 48.50 | 48.51 | 48.18 | -0.35% | 42,707 |
| Feb 10, 2025 | 48.70 | 48.72 | 48.60 | 48.68 | 48.35 | -0.04% | 79,883 |
| Feb 7, 2025 | 48.69 | 48.70 | 48.56 | 48.70 | 48.37 | - | 48,943 |
| Feb 6, 2025 | 48.64 | 48.78 | 48.64 | 48.70 | 48.37 | -0.07% | 62,508 |
| Feb 5, 2025 | 48.62 | 48.76 | 48.57 | 48.74 | 48.41 | 0.38% | 78,106 |
| Feb 4, 2025 | 48.48 | 48.56 | 48.41 | 48.55 | 48.22 | 0.06% | 77,295 |
| Feb 3, 2025 | 48.48 | 48.55 | 48.44 | 48.52 | 48.19 | 0.06% | 62,207 |
| Jan 31, 2025 | 48.43 | 48.55 | 48.35 | 48.49 | 48.16 | 0.29% | 75,008 |
| Jan 30, 2025 | 48.41 | 48.48 | 48.35 | 48.35 | 48.02 | -0.08% | 56,015 |
| Jan 29, 2025 | 48.27 | 48.40 | 48.25 | 48.39 | 48.06 | -0.08% | 93,924 |
| Jan 28, 2025 | 48.43 | 48.44 | 48.31 | 48.43 | 48.10 | - | 270,386 |
| Jan 27, 2025 | 48.37 | 48.44 | 48.28 | 48.43 | 48.10 | 0.50% | 131,401 |
| Jan 24, 2025 | 48.16 | 48.19 | 48.07 | 48.19 | 47.86 | 0.18% | 48,641 |
| Jan 23, 2025 | 48.19 | 48.19 | 48.09 | 48.11 | 47.78 | -0.30% | 71,917 |
| Jan 22, 2025 | 48.31 | 48.31 | 48.14 | 48.25 | 47.92 | -0.08% | 42,599 |
| Jan 21, 2025 | 48.43 | 48.43 | 48.26 | 48.29 | 47.80 | 0.04% | 104,092 |
| Jan 17, 2025 | 48.31 | 48.32 | 48.20 | 48.27 | 47.78 | 0.19% | 50,112 |
| Jan 16, 2025 | 48.06 | 48.20 | 47.97 | 48.18 | 47.69 | 0.10% | 122,325 |