Skip to main content
First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.21
-0.02 (-0.05%)
Mar 9, 2026, 3:17 PM EDT - Market open

FMHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202648.3248.3248.1648.17--0.13%79,155
Mar 6, 202648.2748.2748.1248.2448.23-0.03%84,000
Mar 5, 202648.2848.2848.1448.2548.25-0.09%128,947
Mar 4, 202648.3448.3448.2248.2948.290.10%68,423
Mar 3, 202648.3148.3348.1748.2548.25-0.52%108,702
Mar 2, 202648.5048.5548.4848.5048.50-0.20%71,819
Feb 27, 202648.7348.7348.5948.5948.59-83,082
Feb 26, 202648.5348.5948.5248.5948.590.19%91,135
Feb 25, 202648.5048.5148.4548.5048.500.06%103,285
Feb 24, 202648.4348.4848.4148.4748.470.10%65,948
Feb 23, 202648.5248.5248.3948.4248.420.09%118,211
Feb 20, 202648.4848.4848.3348.3848.38-0.32%97,736
Feb 19, 202648.3948.5548.3948.5348.360.07%142,947
Feb 18, 202648.5748.5748.4748.5048.32-0.05%76,344
Feb 17, 202648.4348.5448.4348.5248.340.10%152,342
Feb 13, 202648.4248.5048.4248.4748.300.16%163,760
Feb 12, 202648.3648.4348.3448.3948.220.16%211,785
Feb 11, 202648.3848.3848.2648.3248.14-0.07%125,607
Feb 10, 202648.3948.4148.3448.3548.180.16%106,313
Feb 9, 202648.2148.2948.2148.2848.100.11%100,236
Feb 6, 202648.1848.2448.1848.2248.050.01%227,518
Feb 5, 202648.2448.2448.1748.2148.040.14%163,259
Feb 4, 202648.2348.2748.0948.1547.970.09%203,108
Feb 3, 202648.1748.1848.0448.1047.93-134,886
Feb 2, 202648.0648.1248.0348.1047.930.14%104,106
Jan 30, 202648.1048.1048.0148.0447.860.09%87,757
Jan 29, 202648.0448.0447.9447.9947.82-60,635
Jan 28, 202648.0448.0447.9247.9947.820.04%82,845
Jan 27, 202647.9847.9947.9347.9847.800.02%73,961
Jan 26, 202647.9348.0047.9347.9747.790.04%110,055
Jan 23, 202647.9347.9647.9047.9547.770.10%91,336
Jan 22, 202647.9047.9447.8647.9047.73-246,696
Jan 21, 202647.9547.9547.8047.9047.73-0.25%212,136
Jan 20, 202648.0648.1547.9448.0247.67-0.35%140,944
Jan 16, 202648.2048.2648.1748.1947.84-0.02%195,234
Jan 15, 202648.3048.3048.1848.2047.85-0.10%85,817
Jan 14, 202648.2048.2848.1948.2547.900.19%102,678
Jan 13, 202648.2248.2348.1148.1647.810.05%83,453
Jan 12, 202648.2048.2048.1048.1447.79-0.09%68,567
Jan 9, 202648.2148.2148.1148.1847.830.11%83,802
Jan 8, 202648.2148.2148.1148.1347.78-0.11%127,500
Jan 7, 202648.0748.1848.0748.1847.830.40%100,512
Jan 6, 202647.9548.0647.9047.9947.64-0.01%185,898
Jan 5, 202647.9848.0547.9547.9947.64-108,933
Jan 2, 202648.0148.0147.9147.9947.640.12%152,799
Dec 31, 202547.9647.9647.8747.9347.590.05%142,427
Dec 30, 202547.8247.9247.8247.9147.560.01%155,280
Dec 29, 202547.8747.9147.8347.9147.560.14%90,532
Dec 26, 202547.9047.9047.8147.8447.49-0.03%92,067
Dec 24, 202547.8347.8947.8147.8547.510.07%60,976
Dec 23, 202547.7747.8547.7647.8247.470.01%66,664
Dec 22, 202547.8047.8547.7947.8247.470.03%101,139
Dec 19, 202547.7447.8747.7447.8047.460.08%140,381
Dec 18, 202547.8947.8947.7647.7647.420.02%115,246
Dec 17, 202547.7347.8147.7247.7547.41-0.06%77,504
Dec 16, 202547.7047.7947.7047.7847.440.13%112,971
Dec 15, 202547.6347.7447.6347.7247.380.06%83,542
Dec 12, 202547.7247.7547.6447.6947.35-0.44%99,077
Dec 11, 202547.9047.9647.8747.9047.390.04%54,219
Dec 10, 202547.8047.9047.8047.8847.370.14%139,664
Dec 9, 202547.9347.9347.7847.8147.30-0.06%94,041
Dec 8, 202547.8147.8747.7947.8447.330.02%130,961
Dec 5, 202547.8947.8947.7747.8347.32-0.04%81,621
Dec 4, 202548.1048.1047.7747.8547.34-0.01%54,666
Dec 3, 202547.8647.9347.7947.8547.34-157,201
Dec 2, 202547.9747.9747.8147.8647.34-0.14%94,279
Dec 1, 202547.9847.9847.8147.9247.41-0.17%69,957
Nov 28, 202548.0848.0847.9648.0047.49-24,362
Nov 26, 202548.0548.0547.9448.0047.490.10%56,577
Nov 25, 202547.9948.0147.8847.9547.44-76,994
Nov 24, 202548.1048.1047.9047.9547.440.01%130,835
Nov 21, 202548.0748.0747.9247.9547.43-0.25%64,342
Nov 20, 202548.0748.1748.0148.0747.39-85,033
Nov 19, 202548.1148.1448.0048.0747.39-0.07%44,225
Nov 18, 202548.1448.2148.0448.1147.420.16%113,376
Nov 17, 202548.0248.1048.0048.0347.350.19%87,321
Nov 14, 202548.0448.0747.9347.9447.26-0.17%130,568
Nov 13, 202548.1748.1747.9848.0247.34-0.18%56,376
Nov 12, 202548.2948.2948.0448.1147.42-0.14%37,108
Nov 11, 202548.1748.2048.0648.1747.490.35%60,657
Nov 10, 202548.0948.0947.9548.0147.32-0.08%62,753
Nov 7, 202547.8148.1047.8148.0547.360.09%61,301
Nov 6, 202547.8848.0447.8848.0047.320.13%120,872
Nov 5, 202547.9548.0947.9047.9447.26-0.23%61,369
Nov 4, 202547.8848.1147.8848.0547.370.16%67,001
Nov 3, 202547.8948.0647.8947.9847.29-0.18%92,763
Oct 31, 202548.2848.2847.9348.0647.380.04%57,337
Oct 30, 202548.0248.0547.9048.0447.360.06%90,145
Oct 29, 202548.0748.1547.9548.0147.33-0.18%66,670
Oct 28, 202548.2348.2348.0348.1047.41-0.08%115,126
Oct 27, 202548.2048.2048.0948.1447.450.02%59,552
Oct 24, 202547.9948.1947.9948.1347.440.07%71,988
Oct 23, 202548.1248.1248.0048.0947.41-0.02%64,772
Oct 22, 202547.9448.1947.9448.1047.420.08%51,418
Oct 21, 202548.1748.1747.8848.0647.38-0.33%111,679
Oct 20, 202548.2948.2948.1448.2247.370.17%48,576
Oct 17, 202548.1048.1748.0448.1447.290.10%39,510
Oct 16, 202548.1248.1748.0148.0947.240.26%69,816
Oct 15, 202548.0048.0147.8847.9747.120.14%69,145
Oct 14, 202547.9747.9747.8847.9047.06-0.14%97,457