First Trust Municipal Hig... (FMHI)
NASDAQ: FMHI
· Real-Time Price · USD
47.31
0.15 (0.31%)
At close: Sep 10, 2025, 1:13 PM
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.04 | 47.22 | 47.04 | 47.17 | 47.17 | -0.04% | 66,543 |
| Sep 8, 2025 | 46.98 | 47.21 | 46.96 | 47.19 | 47.19 | 0.77% | 92,305 |
| Sep 5, 2025 | 46.70 | 46.87 | 46.70 | 46.83 | 46.83 | 0.77% | 122,500 |
| Sep 4, 2025 | 46.40 | 46.51 | 46.36 | 46.47 | 46.47 | 0.39% | 92,600 |
| Sep 3, 2025 | 46.13 | 46.36 | 46.13 | 46.29 | 46.29 | 0.26% | 76,317 |
| 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 | -0.02% | 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% | 60,700 |
| 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 | -0.13% | 66,001 |
| Aug 22, 2025 | 45.98 | 46.26 | 45.98 | 46.19 | 46.19 | 0.37% | 72,900 |
| Aug 21, 2025 | 46.17 | 46.17 | 45.94 | 46.02 | 46.02 | -0.60% | 81,000 |
| 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 | 0.04% | 78,400 |
| 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 | -0.19% | 87,607 |
| 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% | 83,700 |