First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
46.66
+0.02 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.69 | 46.70 | 46.56 | 46.66 | - | 0.04% | 49,419 |
| Jun 26, 2025 | 46.75 | 46.75 | 46.58 | 46.64 | 46.64 | -0.34% | 53,371 |
| Jun 25, 2025 | 46.79 | 46.81 | 46.69 | 46.80 | 46.63 | -0.02% | 65,178 |
| Jun 24, 2025 | 46.84 | 46.87 | 46.74 | 46.81 | 46.64 | -0.05% | 95,501 |
| Jun 23, 2025 | 46.52 | 46.88 | 46.52 | 46.84 | 46.67 | 0.14% | 84,214 |
| Jun 20, 2025 | 46.90 | 46.90 | 46.67 | 46.77 | 46.60 | 0.26% | 65,709 |
| Jun 18, 2025 | 46.56 | 46.84 | 46.56 | 46.65 | 46.49 | -0.13% | 115,541 |
| Jun 17, 2025 | 46.46 | 46.76 | 46.46 | 46.71 | 46.54 | 0.17% | 106,271 |
| Jun 16, 2025 | 46.63 | 46.72 | 46.54 | 46.63 | 46.47 | 0.02% | 88,301 |
| Jun 13, 2025 | 46.81 | 46.81 | 46.52 | 46.62 | 46.46 | -0.19% | 59,330 |
| Jun 12, 2025 | 46.40 | 46.82 | 46.40 | 46.71 | 46.54 | 0.30% | 55,351 |
| Jun 11, 2025 | 46.61 | 46.63 | 46.41 | 46.57 | 46.41 | 0.28% | 177,132 |
| Jun 10, 2025 | 46.34 | 46.55 | 46.34 | 46.44 | 46.28 | - | 92,070 |
| Jun 9, 2025 | 46.20 | 46.55 | 46.20 | 46.44 | 46.28 | 0.28% | 71,865 |
| Jun 6, 2025 | 46.42 | 46.47 | 46.31 | 46.31 | 46.15 | -0.41% | 74,424 |
| Jun 5, 2025 | 46.69 | 46.69 | 46.42 | 46.50 | 46.34 | -0.02% | 86,322 |
| Jun 4, 2025 | 46.54 | 46.58 | 46.41 | 46.51 | 46.35 | 0.37% | 67,814 |
| Jun 3, 2025 | 46.39 | 46.46 | 46.30 | 46.34 | 46.18 | -0.17% | 74,407 |
| Jun 2, 2025 | 46.81 | 46.81 | 46.32 | 46.42 | 46.26 | -0.21% | 89,725 |
| May 30, 2025 | 46.68 | 46.68 | 46.47 | 46.52 | 46.36 | -0.45% | 58,282 |
| May 29, 2025 | 46.68 | 46.74 | 46.58 | 46.73 | 46.56 | 0.15% | 50,461 |
| May 28, 2025 | 46.35 | 46.66 | 46.35 | 46.66 | 46.50 | -0.06% | 142,945 |
| May 27, 2025 | 46.68 | 46.72 | 46.51 | 46.69 | 46.52 | 0.43% | 113,485 |
| May 23, 2025 | 46.24 | 46.61 | 46.24 | 46.49 | 46.33 | 0.22% | 92,464 |
| May 22, 2025 | 46.57 | 46.57 | 46.33 | 46.39 | 46.23 | -0.19% | 66,206 |
| May 21, 2025 | 46.81 | 46.81 | 46.38 | 46.48 | 46.32 | -0.83% | 194,062 |
| May 20, 2025 | 46.76 | 46.93 | 46.75 | 46.87 | 46.54 | -0.11% | 62,871 |
| May 19, 2025 | 46.73 | 47.03 | 46.70 | 46.92 | 46.59 | -0.04% | 87,194 |
| May 16, 2025 | 46.89 | 47.05 | 46.86 | 46.94 | 46.61 | -0.11% | 93,151 |
| May 15, 2025 | 46.95 | 47.04 | 46.75 | 46.99 | 46.66 | 0.49% | 132,534 |
| May 14, 2025 | 46.73 | 46.90 | 46.73 | 46.76 | 46.43 | -0.45% | 183,860 |
| May 13, 2025 | 46.91 | 46.98 | 46.79 | 46.97 | 46.64 | 0.23% | 83,018 |
| May 12, 2025 | 46.93 | 46.93 | 46.75 | 46.86 | 46.53 | -0.02% | 58,537 |
| May 9, 2025 | 46.75 | 46.97 | 46.75 | 46.87 | 46.54 | - | 60,393 |
| May 8, 2025 | 46.74 | 47.08 | 46.74 | 46.87 | 46.54 | -0.06% | 115,826 |
| May 7, 2025 | 46.93 | 47.02 | 46.73 | 46.90 | 46.57 | -0.08% | 81,257 |
| May 6, 2025 | 46.80 | 46.97 | 46.63 | 46.94 | 46.60 | 0.40% | 35,631 |
| May 5, 2025 | 46.90 | 46.90 | 46.67 | 46.75 | 46.42 | -0.12% | 87,369 |
| May 2, 2025 | 46.66 | 46.88 | 46.66 | 46.81 | 46.47 | -0.20% | 153,055 |
| May 1, 2025 | 47.15 | 47.15 | 46.80 | 46.90 | 46.57 | -0.04% | 535,080 |
| Apr 30, 2025 | 46.99 | 46.99 | 46.74 | 46.92 | 46.59 | 0.58% | 170,110 |
| Apr 29, 2025 | 46.59 | 46.81 | 46.55 | 46.65 | 46.32 | -0.06% | 162,319 |
| Apr 28, 2025 | 46.36 | 46.69 | 46.36 | 46.68 | 46.35 | 0.43% | 320,540 |
| Apr 25, 2025 | 46.34 | 46.61 | 46.34 | 46.48 | 46.15 | 0.30% | 87,026 |
| Apr 24, 2025 | 46.49 | 46.59 | 46.31 | 46.34 | 46.01 | 0.52% | 195,099 |
| Apr 23, 2025 | 46.25 | 46.64 | 46.06 | 46.10 | 45.77 | 0.26% | 162,406 |
| Apr 22, 2025 | 46.02 | 46.13 | 45.74 | 45.98 | 45.66 | -0.35% | 262,715 |
| Apr 21, 2025 | 46.26 | 46.66 | 46.00 | 46.14 | 45.65 | -0.62% | 326,525 |
| Apr 17, 2025 | 46.54 | 46.73 | 46.38 | 46.43 | 45.94 | 0.13% | 136,003 |
| Apr 16, 2025 | 46.81 | 46.81 | 46.28 | 46.37 | 45.88 | -0.19% | 180,145 |