Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.21
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.17 | 24.24 | 24.15 | 24.21 | 24.21 | 0.04% | 156,864 |
| Jun 26, 2025 | 24.19 | 24.22 | 24.16 | 24.20 | 24.20 | 0.04% | 141,068 |
| Jun 25, 2025 | 24.15 | 24.19 | 24.12 | 24.19 | 24.19 | 0.12% | 184,816 |
| Jun 24, 2025 | 24.16 | 24.21 | 24.14 | 24.16 | 24.16 | -0.04% | 441,806 |
| Jun 23, 2025 | 24.18 | 24.20 | 24.13 | 24.17 | 24.17 | 0.08% | 136,713 |
| Jun 20, 2025 | 24.13 | 24.17 | 24.12 | 24.15 | 24.15 | 0.21% | 145,724 |
| Jun 18, 2025 | 24.16 | 24.20 | 24.10 | 24.10 | 24.10 | -0.11% | 109,018 |
| Jun 17, 2025 | 24.14 | 24.27 | 24.10 | 24.13 | 24.13 | 0.24% | 152,120 |
| Jun 16, 2025 | 24.09 | 24.15 | 24.06 | 24.07 | 24.07 | -0.29% | 116,756 |
| Jun 13, 2025 | 24.14 | 24.14 | 24.06 | 24.14 | 24.14 | 0.04% | 137,703 |
| Jun 12, 2025 | 24.13 | 24.19 | 24.06 | 24.13 | 24.13 | 0.29% | 269,830 |
| Jun 11, 2025 | 24.07 | 24.11 | 23.99 | 24.06 | 24.06 | -0.25% | 272,117 |
| Jun 10, 2025 | 24.15 | 24.15 | 24.03 | 24.12 | 24.12 | 0.08% | 251,191 |
| Jun 9, 2025 | 24.06 | 24.10 | 23.98 | 24.10 | 24.10 | 0.67% | 162,084 |
| Jun 6, 2025 | 24.02 | 24.07 | 23.94 | 23.94 | 23.94 | -0.58% | 197,380 |
| Jun 5, 2025 | 24.08 | 24.11 | 24.03 | 24.08 | 24.08 | 0.04% | 203,890 |
| Jun 4, 2025 | 24.04 | 24.13 | 24.00 | 24.07 | 24.07 | 0.12% | 325,863 |
| Jun 3, 2025 | 24.04 | 24.04 | 23.94 | 24.04 | 24.04 | - | 298,598 |
| Jun 2, 2025 | 24.07 | 24.07 | 23.95 | 24.04 | 24.04 | -0.50% | 434,575 |
| May 30, 2025 | 24.18 | 24.19 | 24.11 | 24.16 | 24.08 | -0.04% | 260,686 |
| May 29, 2025 | 24.17 | 24.20 | 24.11 | 24.17 | 24.09 | -0.25% | 365,362 |
| May 28, 2025 | 24.20 | 24.23 | 24.08 | 24.23 | 24.15 | 0.08% | 195,831 |
| May 27, 2025 | 24.10 | 24.21 | 24.04 | 24.21 | 24.13 | 0.54% | 128,167 |
| May 23, 2025 | 24.07 | 24.08 | 24.00 | 24.08 | 24.00 | - | 156,999 |
| May 22, 2025 | 24.04 | 24.08 | 23.93 | 24.08 | 24.00 | -0.12% | 174,146 |
| May 21, 2025 | 24.18 | 24.18 | 24.01 | 24.11 | 24.03 | -0.29% | 225,500 |
| May 20, 2025 | 24.11 | 24.20 | 24.07 | 24.18 | 24.10 | 0.33% | 393,041 |
| May 19, 2025 | 24.02 | 24.18 | 24.02 | 24.10 | 24.02 | -0.41% | 300,840 |
| May 16, 2025 | 24.23 | 24.23 | 24.13 | 24.20 | 24.12 | -0.04% | 130,957 |
| May 15, 2025 | 24.21 | 24.23 | 24.05 | 24.21 | 24.13 | 0.46% | 327,432 |
| May 14, 2025 | 24.19 | 24.19 | 24.05 | 24.10 | 24.02 | -0.29% | 436,801 |
| May 13, 2025 | 24.17 | 24.17 | 24.09 | 24.17 | 24.09 | 0.21% | 221,383 |
| May 12, 2025 | 24.11 | 24.14 | 24.06 | 24.12 | 24.04 | -0.29% | 241,234 |
| May 9, 2025 | 24.17 | 24.20 | 24.09 | 24.19 | 24.11 | 0.12% | 370,737 |
| May 8, 2025 | 24.20 | 24.20 | 24.10 | 24.16 | 24.08 | -0.04% | 185,726 |
| May 7, 2025 | 24.16 | 24.20 | 24.07 | 24.17 | 24.09 | 0.12% | 131,251 |
| May 6, 2025 | 24.11 | 24.14 | 24.02 | 24.14 | 24.06 | 0.17% | 164,905 |
| May 5, 2025 | 24.06 | 24.14 | 24.01 | 24.10 | 24.02 | 0.04% | 224,620 |
| May 2, 2025 | 24.14 | 24.14 | 24.06 | 24.09 | 24.01 | -0.29% | 263,440 |
| May 1, 2025 | 24.21 | 24.21 | 24.09 | 24.16 | 24.08 | -0.45% | 1,679,167 |
| Apr 30, 2025 | 24.17 | 24.27 | 24.15 | 24.27 | 24.09 | 0.41% | 230,871 |
| Apr 29, 2025 | 24.15 | 24.17 | 24.07 | 24.17 | 23.99 | 0.08% | 168,630 |
| Apr 28, 2025 | 24.15 | 24.17 | 24.03 | 24.15 | 23.97 | 0.12% | 266,112 |
| Apr 25, 2025 | 24.08 | 24.12 | 24.00 | 24.12 | 23.94 | 0.21% | 118,426 |
| Apr 24, 2025 | 23.95 | 24.07 | 23.88 | 24.07 | 23.89 | 0.54% | 210,123 |
| Apr 23, 2025 | 24.00 | 24.07 | 23.78 | 23.94 | 23.77 | 0.67% | 218,146 |
| Apr 22, 2025 | 23.88 | 23.88 | 23.65 | 23.78 | 23.61 | -0.04% | 235,198 |
| Apr 21, 2025 | 24.00 | 24.00 | 23.69 | 23.79 | 23.62 | -0.42% | 362,969 |
| Apr 17, 2025 | 24.01 | 24.03 | 23.85 | 23.89 | 23.72 | 0.13% | 309,261 |
| Apr 16, 2025 | 23.89 | 24.00 | 23.86 | 23.86 | 23.69 | - | 321,950 |