First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.19
+0.06 (0.12%)
At close: Jan 9, 2026, 4:00 PM EST
48.18
-0.01 (-0.02%)
After-hours: Jan 9, 2026, 4:15 PM EST
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 48.21 | 48.21 | 48.11 | 48.18 | 48.18 | 0.11% | 83,424 |
| Jan 8, 2026 | 48.21 | 48.21 | 48.11 | 48.13 | 48.13 | -0.11% | 127,500 |
| Jan 7, 2026 | 48.07 | 48.18 | 48.07 | 48.18 | 48.18 | 0.40% | 100,512 |
| Jan 6, 2026 | 47.95 | 48.06 | 47.90 | 47.99 | 47.99 | -0.01% | 185,898 |
| Jan 5, 2026 | 47.98 | 48.05 | 47.95 | 47.99 | 47.99 | - | 108,933 |
| Jan 2, 2026 | 48.01 | 48.01 | 47.91 | 47.99 | 47.99 | 0.12% | 152,799 |
| Dec 31, 2025 | 47.96 | 47.96 | 47.87 | 47.93 | 47.93 | 0.05% | 142,427 |
| Dec 30, 2025 | 47.82 | 47.92 | 47.82 | 47.91 | 47.91 | 0.01% | 155,280 |
| Dec 29, 2025 | 47.87 | 47.91 | 47.83 | 47.91 | 47.91 | 0.14% | 90,532 |
| Dec 26, 2025 | 47.90 | 47.90 | 47.81 | 47.84 | 47.84 | -0.03% | 92,067 |
| Dec 24, 2025 | 47.83 | 47.89 | 47.81 | 47.85 | 47.85 | 0.07% | 60,976 |
| Dec 23, 2025 | 47.77 | 47.85 | 47.76 | 47.82 | 47.82 | 0.01% | 66,664 |
| Dec 22, 2025 | 47.80 | 47.85 | 47.79 | 47.82 | 47.82 | 0.03% | 101,139 |
| Dec 19, 2025 | 47.74 | 47.87 | 47.74 | 47.80 | 47.80 | 0.08% | 140,381 |
| Dec 18, 2025 | 47.89 | 47.89 | 47.76 | 47.76 | 47.76 | 0.02% | 115,246 |
| Dec 17, 2025 | 47.73 | 47.81 | 47.72 | 47.75 | 47.75 | -0.06% | 77,504 |
| Dec 16, 2025 | 47.70 | 47.79 | 47.70 | 47.78 | 47.78 | 0.13% | 112,971 |
| Dec 15, 2025 | 47.63 | 47.74 | 47.63 | 47.72 | 47.72 | 0.06% | 83,542 |
| Dec 12, 2025 | 47.72 | 47.75 | 47.64 | 47.69 | 47.69 | -0.44% | 99,077 |
| Dec 11, 2025 | 47.90 | 47.96 | 47.87 | 47.90 | 47.73 | 0.04% | 54,219 |
| Dec 10, 2025 | 47.80 | 47.90 | 47.80 | 47.88 | 47.71 | 0.14% | 139,664 |
| Dec 9, 2025 | 47.93 | 47.93 | 47.78 | 47.81 | 47.64 | -0.06% | 94,041 |
| Dec 8, 2025 | 47.81 | 47.87 | 47.79 | 47.84 | 47.67 | 0.02% | 130,961 |
| Dec 5, 2025 | 47.89 | 47.89 | 47.77 | 47.83 | 47.66 | -0.04% | 81,621 |
| Dec 4, 2025 | 48.10 | 48.10 | 47.77 | 47.85 | 47.68 | -0.01% | 54,666 |
| Dec 3, 2025 | 47.86 | 47.93 | 47.79 | 47.85 | 47.68 | - | 157,201 |
| Dec 2, 2025 | 47.97 | 47.97 | 47.81 | 47.86 | 47.69 | -0.14% | 94,279 |
| Dec 1, 2025 | 47.98 | 47.98 | 47.81 | 47.92 | 47.75 | -0.17% | 69,957 |
| Nov 28, 2025 | 48.08 | 48.08 | 47.96 | 48.00 | 47.83 | - | 24,362 |
| Nov 26, 2025 | 48.05 | 48.05 | 47.94 | 48.00 | 47.83 | 0.10% | 56,577 |
| Nov 25, 2025 | 47.99 | 48.01 | 47.88 | 47.95 | 47.78 | - | 76,994 |
| Nov 24, 2025 | 48.10 | 48.10 | 47.90 | 47.95 | 47.78 | 0.01% | 130,835 |
| Nov 21, 2025 | 48.07 | 48.07 | 47.92 | 47.95 | 47.78 | -0.25% | 64,342 |
| Nov 20, 2025 | 48.07 | 48.17 | 48.01 | 48.07 | 47.73 | - | 85,033 |
| Nov 19, 2025 | 48.11 | 48.14 | 48.00 | 48.07 | 47.73 | -0.07% | 44,225 |
| Nov 18, 2025 | 48.14 | 48.21 | 48.04 | 48.11 | 47.77 | 0.16% | 113,376 |
| Nov 17, 2025 | 48.02 | 48.10 | 48.00 | 48.03 | 47.69 | 0.19% | 87,321 |
| Nov 14, 2025 | 48.04 | 48.07 | 47.93 | 47.94 | 47.60 | -0.17% | 130,568 |
| Nov 13, 2025 | 48.17 | 48.17 | 47.98 | 48.02 | 47.68 | -0.18% | 56,376 |
| Nov 12, 2025 | 48.29 | 48.29 | 48.04 | 48.11 | 47.77 | -0.14% | 37,108 |
| Nov 11, 2025 | 48.17 | 48.20 | 48.06 | 48.17 | 47.84 | 0.35% | 60,657 |
| Nov 10, 2025 | 48.09 | 48.09 | 47.95 | 48.01 | 47.67 | -0.08% | 62,753 |
| Nov 7, 2025 | 47.81 | 48.10 | 47.81 | 48.05 | 47.71 | 0.09% | 61,301 |
| Nov 6, 2025 | 47.88 | 48.04 | 47.88 | 48.00 | 47.66 | 0.13% | 120,872 |
| Nov 5, 2025 | 47.95 | 48.09 | 47.90 | 47.94 | 47.60 | -0.23% | 61,369 |
| Nov 4, 2025 | 47.88 | 48.11 | 47.88 | 48.05 | 47.71 | 0.16% | 67,001 |
| Nov 3, 2025 | 47.89 | 48.06 | 47.89 | 47.98 | 47.64 | -0.18% | 92,763 |
| Oct 31, 2025 | 48.28 | 48.28 | 47.93 | 48.06 | 47.72 | 0.04% | 57,337 |
| Oct 30, 2025 | 48.02 | 48.05 | 47.90 | 48.04 | 47.70 | 0.06% | 90,145 |
| Oct 29, 2025 | 48.07 | 48.15 | 47.95 | 48.01 | 47.67 | -0.18% | 66,670 |