Skip to main content
Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
25.16
-0.01 (-0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed

FLMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1425.1825.1325.1625.16-0.04%487,414
Mar 4, 202625.1825.1925.1625.1725.17-0.08%663,636
Mar 3, 202625.2325.2325.1625.1925.19-0.47%787,825
Mar 2, 202625.3825.3825.3025.3125.31-0.55%563,337
Feb 27, 202625.4625.4625.4325.4525.380.04%627,282
Feb 26, 202625.4225.4425.4125.4425.370.16%462,106
Feb 25, 202625.3925.4125.3825.4025.330.04%637,389
Feb 24, 202625.4125.4125.3625.3925.320.12%486,286
Feb 23, 202625.3625.3625.3425.3625.290.04%451,948
Feb 20, 202625.3525.3525.3225.3525.280.08%535,600
Feb 19, 202625.3125.3325.3025.3325.260.08%494,263
Feb 18, 202625.3025.3225.2925.3125.24-0.04%445,407
Feb 17, 202625.3025.3225.2925.3225.250.16%671,299
Feb 13, 202625.3225.3225.2725.2825.210.04%693,960
Feb 12, 202625.2525.2725.2225.2725.200.24%641,933
Feb 11, 202625.2125.2225.1725.2125.14-855,152
Feb 10, 202625.2425.2425.2125.2125.140.12%619,206
Feb 9, 202625.1925.1925.1625.1825.110.12%688,627
Feb 6, 202625.1625.1725.1425.1525.080.04%745,419
Feb 5, 202625.1525.1725.1225.1425.070.16%1,178,293
Feb 4, 202625.0925.1225.0825.1025.030.08%553,730
Feb 3, 202625.0725.0925.0625.0825.010.08%561,633
Feb 2, 202625.0825.0825.0425.0624.99-0.20%401,785
Jan 30, 202625.1125.1425.1025.1124.960.12%1,075,770
Jan 29, 202625.0825.1025.0825.0824.93-925,664
Jan 28, 202625.0925.0925.0625.0824.930.04%496,839
Jan 27, 202625.0925.0925.0425.0724.920.08%574,282
Jan 26, 202625.0725.0725.0525.0524.900.08%684,759
Jan 23, 202625.0425.0525.0225.0324.880.08%1,214,458
Jan 22, 202625.0025.0224.9925.0124.86-942,952
Jan 21, 202624.9825.0124.9625.0124.860.12%1,979,161
Jan 20, 202625.0025.0324.9824.9824.83-0.28%796,461
Jan 16, 202625.0725.0825.0525.0524.90-549,341
Jan 15, 202625.0825.0825.0425.0524.90-712,213
Jan 14, 202625.0525.0525.0225.0524.900.12%731,944
Jan 13, 202625.0425.0425.0125.0224.870.04%610,121
Jan 12, 202625.0125.0425.0025.0124.86-646,767
Jan 9, 202624.9925.0224.9925.0124.860.08%776,733
Jan 8, 202624.9925.0124.9924.9924.84-573,546
Jan 7, 202624.9725.0124.9624.9924.840.20%2,112,609
Jan 6, 202624.9224.9524.9124.9424.790.12%720,575
Jan 5, 202624.9124.9324.9124.9124.760.08%2,803,135
Jan 2, 202624.8624.9124.8624.8924.740.08%964,619
Dec 31, 202524.8524.8924.8524.8724.720.04%411,067
Dec 30, 202524.8624.8724.8524.8624.71-758,559
Dec 29, 202524.8624.8724.8424.8624.710.04%407,243
Dec 26, 202524.8424.8524.8324.8524.700.06%491,458
Dec 24, 202524.8424.8524.8024.8424.690.06%348,088
Dec 23, 202524.8124.8424.8124.8224.67-664,292
Dec 22, 202524.8024.8324.8024.8224.67-526,100
Dec 19, 202524.8324.8324.7824.8224.67-0.32%518,870
Dec 18, 202524.9124.9124.8724.9024.680.12%563,213
Dec 17, 202524.8524.8824.8524.8724.65-471,433
Dec 16, 202524.8224.8724.8224.8724.650.08%464,909
Dec 15, 202524.8624.8624.8224.8524.630.12%464,292
Dec 12, 202524.7924.8224.7924.8224.60-230,989
Dec 11, 202524.8524.8624.8024.8224.600.04%468,053
Dec 10, 202524.7924.8324.7924.8124.59-0.02%465,530
Dec 9, 202524.8424.8424.8024.8224.600.02%555,632
Dec 8, 202524.8424.8424.8124.8124.59-0.02%324,063
Dec 5, 202524.8224.8524.8124.8224.60-0.12%581,081
Dec 4, 202524.8324.8524.8024.8524.63-0.10%490,683
Dec 3, 202524.8424.8724.8224.8724.650.04%903,967
Dec 2, 202524.8724.8724.8224.8624.640.02%385,696
Dec 1, 202524.8624.8624.8324.8624.64-0.46%433,217
Nov 28, 202524.9724.9724.9524.9724.68-216,720
Nov 26, 202524.9324.9724.9224.9724.680.16%411,720
Nov 25, 202524.9724.9724.8624.9324.64-0.08%363,759
Nov 24, 202524.9524.9524.9224.9524.66-298,383
Nov 21, 202524.9424.9524.9124.9524.660.12%378,768
Nov 20, 202524.9424.9424.8924.9224.630.04%379,819
Nov 19, 202524.9524.9524.8924.9124.62-0.04%458,035
Nov 18, 202524.9524.9524.9024.9224.630.08%403,164
Nov 17, 202524.9224.9224.8824.9024.610.12%514,103
Nov 14, 202524.9224.9324.7524.8724.58-0.12%423,875
Nov 13, 202524.9424.9424.8724.9024.61-0.04%482,838
Nov 12, 202524.9524.9524.9024.9124.62-0.20%352,383
Nov 11, 202524.8924.9724.8924.9624.670.26%386,271
Nov 10, 202524.9124.9124.8724.9024.610.10%405,467
Nov 7, 202524.8724.9024.8724.8724.58-0.12%328,019
Nov 6, 202524.8724.9024.8624.9024.610.32%356,376
Nov 5, 202524.8524.8824.8224.8224.53-0.24%390,508
Nov 4, 202524.8524.9024.8524.8824.590.12%1,860,621
Nov 3, 202524.8924.8924.8424.8524.56-0.56%360,269
Oct 31, 202524.9824.9924.9624.9924.610.12%432,992
Oct 30, 202524.9524.9924.9124.9624.58-0.08%318,015
Oct 29, 202525.0225.0224.9724.9824.60-0.24%384,261
Oct 28, 202525.0425.0425.0025.0424.660.20%718,134
Oct 27, 202525.0125.0124.9824.9924.610.04%486,938
Oct 24, 202525.0225.0324.9324.9824.60-0.04%864,691
Oct 23, 202524.9924.9924.9624.9924.610.04%206,304
Oct 22, 202525.0125.0124.9724.9824.600.08%261,094
Oct 21, 202524.9724.9824.9524.9624.580.04%533,921
Oct 20, 202524.9724.9724.9324.9524.570.08%276,114
Oct 17, 202524.9424.9524.9024.9324.55-331,244
Oct 16, 202524.8824.9324.8524.9324.550.16%333,704
Oct 15, 202524.8824.8924.8324.8924.510.36%242,679
Oct 14, 202524.8924.8924.7824.8024.42-0.22%719,858
Oct 13, 202524.7924.8724.7724.8624.480.55%265,129
Oct 10, 202524.7824.8124.7224.7224.350.08%431,953