Skip to main content
Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEARCA: FLMI · Real-Time Price · USD
25.02
-0.04 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0425.0425.0025.0225.02-0.16%626,801
Apr 27, 202625.0625.0725.0225.0625.060.04%912,055
Apr 24, 202625.0525.0525.0125.0525.050.04%907,276
Apr 23, 202625.0525.0525.0025.0425.040.04%721,844
Apr 22, 202625.0625.0625.0125.0325.030.08%842,676
Apr 21, 202625.0325.0425.0025.0125.01-0.08%662,901
Apr 20, 202625.0225.0425.0125.0325.030.06%635,388
Apr 17, 202624.9825.0524.9325.0225.020.26%716,789
Apr 16, 202624.9624.9824.9424.9524.95-597,861
Apr 15, 202624.9824.9924.9324.9524.95-0.12%497,393
Apr 14, 202624.9724.9824.9524.9824.980.12%431,347
Apr 13, 202624.9324.9824.9324.9524.950.08%496,250
Apr 10, 202624.9524.9724.9324.9324.93-0.08%492,273
Apr 9, 202624.9224.9724.9024.9524.950.12%836,353
Apr 8, 202624.9725.0024.9024.9224.920.32%1,062,594
Apr 7, 202624.7924.8424.7824.8424.840.20%779,276
Apr 6, 202624.7824.8124.7724.7924.79-0.04%702,295
Apr 2, 202624.7624.8024.7324.8024.800.24%753,446
Apr 1, 202624.7824.7824.7324.7424.74-0.20%806,261
Mar 31, 202624.7424.8024.7424.7924.700.28%794,506
Mar 30, 202624.6824.7324.6824.7224.630.24%600,066
Mar 27, 202624.6824.6824.5724.6624.57-0.04%700,150
Mar 26, 202624.7024.7024.6524.6724.58-0.16%532,584
Mar 25, 202624.6924.7224.6724.7124.620.28%589,088
Mar 24, 202624.8024.8024.6324.6424.55-0.73%1,181,627
Mar 23, 202624.8224.8524.7924.8224.730.28%709,161
Mar 20, 202624.9724.9724.7424.7524.66-0.80%860,408
Mar 19, 202624.9924.9924.9224.9524.86-0.16%504,593
Mar 18, 202625.0525.0524.9724.9924.90-0.16%898,750
Mar 17, 202625.0525.0725.0325.0324.94-0.08%550,241
Mar 16, 202625.0925.0925.0225.0524.960.20%796,037
Mar 13, 202624.9625.0224.9625.0024.910.20%816,739
Mar 12, 202625.0125.0624.9424.9524.86-0.40%916,542
Mar 11, 202625.1125.1325.0425.0524.96-0.28%698,367
Mar 10, 202625.1525.1525.1125.1225.03-0.08%437,488
Mar 9, 202625.1425.1625.1025.1425.05-675,880
Mar 6, 202625.1625.1625.1125.1425.05-0.08%1,829,999
Mar 5, 202625.1425.1825.1325.1625.07-0.04%487,414
Mar 4, 202625.1825.1925.1625.1725.08-0.08%663,636
Mar 3, 202625.2325.2325.1625.1925.10-0.47%787,825
Mar 2, 202625.3825.3825.3025.3125.22-0.55%563,337
Feb 27, 202625.4625.4625.4325.4525.290.04%627,282
Feb 26, 202625.4225.4425.4125.4425.280.16%462,106
Feb 25, 202625.3925.4125.3825.4025.240.04%637,389
Feb 24, 202625.4125.4125.3625.3925.230.12%486,286
Feb 23, 202625.3625.3625.3425.3625.200.04%451,948
Feb 20, 202625.3525.3525.3225.3525.190.08%535,600
Feb 19, 202625.3125.3325.3025.3325.170.08%494,263
Feb 18, 202625.3025.3225.2925.3125.15-0.04%445,407
Feb 17, 202625.3025.3225.2925.3225.160.16%671,299
Feb 13, 202625.3225.3225.2725.2825.120.04%693,960
Feb 12, 202625.2525.2725.2225.2725.110.24%641,933
Feb 11, 202625.2125.2225.1725.2125.05-855,152
Feb 10, 202625.2425.2425.2125.2125.050.12%619,206
Feb 9, 202625.1925.1925.1625.1825.020.12%688,627
Feb 6, 202625.1625.1725.1425.1524.990.04%745,419
Feb 5, 202625.1525.1725.1225.1424.980.16%1,178,293
Feb 4, 202625.0925.1225.0825.1024.940.08%553,730
Feb 3, 202625.0725.0925.0625.0824.920.08%561,633
Feb 2, 202625.0825.0825.0425.0624.90-0.20%401,785
Jan 30, 202625.1125.1425.1025.1124.870.12%1,075,770
Jan 29, 202625.0825.1025.0825.0824.84-925,664
Jan 28, 202625.0925.0925.0625.0824.840.04%496,839
Jan 27, 202625.0925.0925.0425.0724.830.08%574,282
Jan 26, 202625.0725.0725.0525.0524.810.08%684,759
Jan 23, 202625.0425.0525.0225.0324.790.08%1,214,458
Jan 22, 202625.0025.0224.9925.0124.77-942,952
Jan 21, 202624.9825.0124.9625.0124.770.12%1,979,161
Jan 20, 202625.0025.0324.9824.9824.74-0.28%796,461
Jan 16, 202625.0725.0825.0525.0524.81-549,341
Jan 15, 202625.0825.0825.0425.0524.81-712,213
Jan 14, 202625.0525.0525.0225.0524.810.12%731,944
Jan 13, 202625.0425.0425.0125.0224.780.04%610,121
Jan 12, 202625.0125.0425.0025.0124.77-646,767
Jan 9, 202624.9925.0224.9925.0124.770.08%776,733
Jan 8, 202624.9925.0124.9924.9924.75-573,546
Jan 7, 202624.9725.0124.9624.9924.750.20%2,112,609
Jan 6, 202624.9224.9524.9124.9424.700.12%720,575
Jan 5, 202624.9124.9324.9124.9124.670.08%2,803,135
Jan 2, 202624.8624.9124.8624.8924.650.08%964,619
Dec 31, 202524.8524.8924.8524.8724.630.04%411,067
Dec 30, 202524.8624.8724.8524.8624.62-758,559
Dec 29, 202524.8624.8724.8424.8624.620.04%407,243
Dec 26, 202524.8424.8524.8324.8524.610.06%491,458
Dec 24, 202524.8424.8524.8024.8424.600.06%348,088
Dec 23, 202524.8124.8424.8124.8224.58-664,292
Dec 22, 202524.8024.8324.8024.8224.58-526,100
Dec 19, 202524.8324.8324.7824.8224.58-0.32%518,870
Dec 18, 202524.9124.9124.8724.9024.600.12%563,213
Dec 17, 202524.8524.8824.8524.8724.57-471,433
Dec 16, 202524.8224.8724.8224.8724.570.08%464,909
Dec 15, 202524.8624.8624.8224.8524.550.12%464,292
Dec 12, 202524.7924.8224.7924.8224.52-230,989
Dec 11, 202524.8524.8624.8024.8224.520.04%468,053
Dec 10, 202524.7924.8324.7924.8124.51-0.02%465,530
Dec 9, 202524.8424.8424.8024.8224.510.02%555,632
Dec 8, 202524.8424.8424.8124.8124.51-0.02%324,063
Dec 5, 202524.8224.8524.8124.8224.51-0.12%581,081
Dec 4, 202524.8324.8524.8024.8524.54-0.10%490,683
Dec 3, 202524.8424.8724.8224.8724.570.04%903,967