Skip to main content
logo
First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.28
-0.01 (-0.02%)
Jun 3, 2026, 1:03 PM EDT - Market open

FMHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202648.4148.4148.2648.2948.290.17%101,897
Jun 1, 202648.0248.2947.8948.2148.210.15%89,719
May 29, 202648.1448.2348.0748.1448.140.10%59,366
May 28, 202648.0448.1347.9848.0948.090.19%69,299
May 27, 202647.9048.0047.9048.0048.000.21%110,795
May 26, 202647.7647.9547.7647.9047.900.48%86,160
May 22, 202647.6947.7347.6047.6747.670.08%48,335
May 21, 202647.5847.6547.4147.6347.630.08%101,181
May 20, 202647.7047.8147.6547.7747.590.28%229,078
May 19, 202647.6147.7047.4447.6447.46-0.37%99,769
May 18, 202647.7947.8547.7047.8147.630.02%124,843
May 15, 202647.8847.8847.6747.8047.62-0.48%109,058
May 14, 202648.1148.1148.0248.0347.85-0.02%88,621
May 13, 202648.0948.0947.9948.0447.86-0.12%76,603
May 12, 202648.1548.1548.0348.1047.92-0.09%63,604
May 11, 202648.1348.2148.1048.1547.97-0.06%73,582
May 8, 202648.0848.2448.0848.1747.990.05%129,671
May 7, 202648.2148.2148.1248.1547.970.03%208,487
May 6, 202648.1048.2948.0948.1447.960.22%131,713
May 5, 202648.0748.0947.9848.0347.850.04%71,784
May 4, 202648.0348.0947.9448.0147.83-0.04%97,163
May 1, 202647.9548.0847.9348.0347.850.04%67,882
Apr 30, 202648.0848.0847.9748.0147.830.06%72,315
Apr 29, 202648.0348.0647.9047.9847.80-0.15%65,265
Apr 28, 202648.2048.2148.0048.0547.87-0.15%76,681
Apr 27, 202648.1748.1848.0848.1247.94-0.05%58,509
Apr 24, 202648.2248.2248.0948.1447.970.04%48,807
Apr 23, 202648.0248.2348.0248.1347.95-0.01%89,640
Apr 22, 202648.2448.2448.0548.1347.950.12%99,151
Apr 21, 202648.2348.2348.0048.0747.90-0.13%92,365
Apr 20, 202648.2948.3748.2548.3147.960.13%86,655
Apr 17, 202648.1848.3348.1848.2547.900.26%33,595
Apr 16, 202648.0748.2148.0448.1247.770.07%53,061
Apr 15, 202648.2048.2148.0248.0947.74-0.10%146,008
Apr 14, 202648.2548.3048.0748.1447.79-124,614
Apr 13, 202648.0348.2048.0348.1447.790.22%176,069
Apr 10, 202647.9748.0947.9748.0347.68-0.20%55,303
Apr 9, 202648.1948.1948.0248.1347.780.21%78,887
Apr 8, 202648.0948.2547.9348.0347.680.42%267,589
Apr 7, 202647.7947.8947.7847.8347.48-0.04%168,696
Apr 6, 202647.7947.9247.7947.8547.500.13%189,783
Apr 2, 202647.7347.8547.6947.7947.440.13%102,718
Apr 1, 202647.7547.8047.6647.7347.380.40%200,416
Mar 31, 202647.4947.6747.4747.5447.190.30%96,159
Mar 30, 202647.4447.4947.3747.4047.050.23%255,661
Mar 27, 202647.2247.3347.0847.2946.95-0.02%210,534
Mar 26, 202647.3547.4447.2847.3046.96-0.24%96,744
Mar 25, 202647.7147.7147.4947.5947.070.30%145,919
Mar 24, 202647.5647.7247.4247.4546.93-0.65%133,220
Mar 23, 202647.7547.8447.6947.7647.240.29%109,908