Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
24.13
+0.02 (0.10%)
Aug 15, 2025, 9:54 AM - Market open
FLMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.17 | 24.17 | 24.10 | 24.10 | 24.10 | -0.25% | 275,467 |
| Aug 13, 2025 | 24.17 | 24.17 | 24.15 | 24.16 | 24.16 | -0.04% | 371,852 |
| Aug 12, 2025 | 24.12 | 24.17 | 24.12 | 24.17 | 24.17 | 0.08% | 287,935 |
| Aug 11, 2025 | 24.14 | 24.15 | 24.12 | 24.15 | 24.15 | 0.12% | 246,540 |
| Aug 8, 2025 | 24.10 | 24.12 | 24.09 | 24.12 | 24.12 | -0.08% | 310,751 |
| Aug 7, 2025 | 24.14 | 24.14 | 24.11 | 24.14 | 24.14 | 0.04% | 358,427 |
| Aug 6, 2025 | 24.11 | 24.15 | 24.06 | 24.13 | 24.13 | 0.04% | 843,950 |
| Aug 5, 2025 | 24.12 | 24.14 | 24.11 | 24.12 | 24.12 | 0.04% | 294,910 |
| Aug 4, 2025 | 24.11 | 24.14 | 24.09 | 24.11 | 24.11 | - | 245,318 |
| Aug 1, 2025 | 24.08 | 24.11 | 24.08 | 24.11 | 24.11 | 0.42% | 281,304 |
| Jul 31, 2025 | 24.06 | 24.07 | 24.01 | 24.01 | 23.92 | - | 214,733 |
| Jul 30, 2025 | 24.03 | 24.10 | 24.01 | 24.01 | 23.92 | -0.25% | 382,278 |
| Jul 29, 2025 | 24.02 | 24.08 | 24.02 | 24.07 | 23.98 | 0.38% | 193,837 |
| Jul 28, 2025 | 23.99 | 24.02 | 23.98 | 23.98 | 23.89 | -0.12% | 306,036 |
| Jul 25, 2025 | 23.99 | 24.02 | 23.98 | 24.01 | 23.92 | 0.04% | 629,122 |
| Jul 24, 2025 | 23.99 | 24.02 | 23.96 | 24.00 | 23.91 | 0.08% | 388,559 |
| Jul 23, 2025 | 24.02 | 24.02 | 23.97 | 23.98 | 23.89 | -0.17% | 210,751 |
| Jul 22, 2025 | 24.02 | 24.04 | 24.00 | 24.02 | 23.93 | 0.11% | 454,276 |
| Jul 21, 2025 | 23.98 | 24.04 | 23.97 | 23.99 | 23.90 | 0.16% | 257,728 |
| Jul 18, 2025 | 23.96 | 23.98 | 23.94 | 23.96 | 23.87 | -0.19% | 261,189 |
| Jul 17, 2025 | 24.04 | 24.05 | 23.95 | 24.00 | 23.91 | -0.17% | 336,236 |
| Jul 16, 2025 | 24.10 | 24.10 | 24.03 | 24.04 | 23.95 | -0.17% | 264,174 |
| Jul 15, 2025 | 24.14 | 24.14 | 24.07 | 24.08 | 23.99 | -0.21% | 253,826 |
| Jul 14, 2025 | 24.12 | 24.14 | 24.09 | 24.13 | 24.04 | -0.08% | 173,566 |
| Jul 11, 2025 | 24.14 | 24.17 | 24.12 | 24.15 | 24.06 | -0.17% | 166,959 |
| Jul 10, 2025 | 24.17 | 24.20 | 24.16 | 24.19 | 24.10 | -0.17% | 191,963 |
| Jul 9, 2025 | 24.18 | 24.23 | 24.17 | 24.23 | 24.14 | 0.33% | 149,677 |
| Jul 8, 2025 | 24.16 | 24.18 | 24.14 | 24.15 | 24.06 | -0.08% | 204,867 |
| Jul 7, 2025 | 24.19 | 24.19 | 24.15 | 24.17 | 24.08 | -0.04% | 259,284 |
| Jul 3, 2025 | 24.16 | 24.19 | 24.15 | 24.18 | 24.09 | -0.04% | 110,092 |
| Jul 2, 2025 | 24.15 | 24.20 | 24.14 | 24.19 | 24.10 | -0.04% | 423,389 |
| Jul 1, 2025 | 24.22 | 24.22 | 24.18 | 24.20 | 24.11 | -0.25% | 185,556 |
| Jun 30, 2025 | 24.23 | 24.29 | 24.21 | 24.26 | 24.09 | 0.21% | 160,506 |
| Jun 27, 2025 | 24.17 | 24.24 | 24.15 | 24.21 | 24.04 | 0.04% | 156,864 |
| Jun 26, 2025 | 24.19 | 24.22 | 24.16 | 24.20 | 24.03 | 0.04% | 141,068 |
| Jun 25, 2025 | 24.15 | 24.19 | 24.12 | 24.19 | 24.02 | 0.12% | 184,816 |
| Jun 24, 2025 | 24.16 | 24.21 | 24.14 | 24.16 | 23.99 | -0.04% | 441,806 |
| Jun 23, 2025 | 24.18 | 24.20 | 24.13 | 24.17 | 24.00 | 0.08% | 136,713 |
| Jun 20, 2025 | 24.13 | 24.17 | 24.12 | 24.15 | 23.98 | 0.21% | 145,724 |
| Jun 18, 2025 | 24.16 | 24.20 | 24.10 | 24.10 | 23.93 | -0.11% | 109,018 |
| Jun 17, 2025 | 24.14 | 24.27 | 24.10 | 24.13 | 23.96 | 0.24% | 152,120 |
| Jun 16, 2025 | 24.09 | 24.15 | 24.06 | 24.07 | 23.90 | -0.29% | 116,756 |
| Jun 13, 2025 | 24.14 | 24.14 | 24.06 | 24.14 | 23.97 | 0.04% | 137,703 |
| Jun 12, 2025 | 24.13 | 24.19 | 24.06 | 24.13 | 23.96 | 0.29% | 269,830 |
| Jun 11, 2025 | 24.07 | 24.11 | 23.99 | 24.06 | 23.89 | -0.25% | 272,117 |
| Jun 10, 2025 | 24.15 | 24.15 | 24.03 | 24.12 | 23.95 | 0.08% | 251,191 |
| Jun 9, 2025 | 24.06 | 24.10 | 23.98 | 24.10 | 23.93 | 0.67% | 162,084 |
| Jun 6, 2025 | 24.02 | 24.07 | 23.94 | 23.94 | 23.77 | -0.58% | 197,380 |
| Jun 5, 2025 | 24.08 | 24.11 | 24.03 | 24.08 | 23.91 | 0.04% | 203,890 |
| Jun 4, 2025 | 24.04 | 24.13 | 24.00 | 24.07 | 23.90 | 0.12% | 325,863 |