First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
47.83
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
47.83
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.89 | 47.89 | 47.77 | 47.83 | 47.83 | -0.04% | 81,621 |
| Dec 4, 2025 | 48.10 | 48.10 | 47.77 | 47.85 | 47.85 | -0.01% | 54,666 |
| Dec 3, 2025 | 47.86 | 47.93 | 47.79 | 47.85 | 47.85 | - | 157,201 |
| Dec 2, 2025 | 47.97 | 47.97 | 47.81 | 47.86 | 47.86 | -0.14% | 94,279 |
| Dec 1, 2025 | 47.98 | 47.98 | 47.81 | 47.92 | 47.92 | -0.17% | 69,957 |
| Nov 28, 2025 | 48.08 | 48.08 | 47.96 | 48.00 | 48.00 | - | 24,362 |
| Nov 26, 2025 | 48.05 | 48.05 | 47.94 | 48.00 | 48.00 | 0.10% | 56,577 |
| Nov 25, 2025 | 47.99 | 48.01 | 47.88 | 47.95 | 47.95 | - | 76,994 |
| Nov 24, 2025 | 48.10 | 48.10 | 47.90 | 47.95 | 47.95 | 0.01% | 130,835 |
| Nov 21, 2025 | 48.07 | 48.07 | 47.92 | 47.95 | 47.95 | -0.25% | 64,342 |
| Nov 20, 2025 | 48.07 | 48.17 | 48.01 | 48.07 | 47.90 | - | 85,033 |
| Nov 19, 2025 | 48.11 | 48.14 | 48.00 | 48.07 | 47.90 | -0.07% | 44,225 |
| Nov 18, 2025 | 48.14 | 48.21 | 48.04 | 48.11 | 47.94 | 0.16% | 113,376 |
| Nov 17, 2025 | 48.02 | 48.10 | 48.00 | 48.03 | 47.86 | 0.19% | 87,321 |
| Nov 14, 2025 | 48.04 | 48.07 | 47.93 | 47.94 | 47.77 | -0.17% | 130,568 |
| Nov 13, 2025 | 48.17 | 48.17 | 47.98 | 48.02 | 47.85 | -0.18% | 56,376 |
| Nov 12, 2025 | 48.29 | 48.29 | 48.04 | 48.11 | 47.94 | -0.14% | 37,108 |
| Nov 11, 2025 | 48.17 | 48.20 | 48.06 | 48.17 | 48.00 | 0.35% | 60,657 |
| Nov 10, 2025 | 48.09 | 48.09 | 47.95 | 48.01 | 47.84 | -0.08% | 62,753 |
| Nov 7, 2025 | 47.81 | 48.10 | 47.81 | 48.05 | 47.88 | 0.09% | 61,301 |
| Nov 6, 2025 | 47.88 | 48.04 | 47.88 | 48.00 | 47.83 | 0.13% | 120,872 |
| Nov 5, 2025 | 47.95 | 48.09 | 47.90 | 47.94 | 47.77 | -0.23% | 61,369 |
| Nov 4, 2025 | 47.88 | 48.11 | 47.88 | 48.05 | 47.88 | 0.16% | 67,001 |
| Nov 3, 2025 | 47.89 | 48.06 | 47.89 | 47.98 | 47.81 | -0.18% | 92,763 |
| Oct 31, 2025 | 48.28 | 48.28 | 47.93 | 48.06 | 47.89 | 0.04% | 57,337 |
| Oct 30, 2025 | 48.02 | 48.05 | 47.90 | 48.04 | 47.87 | 0.06% | 90,145 |
| Oct 29, 2025 | 48.07 | 48.15 | 47.95 | 48.01 | 47.84 | -0.18% | 66,670 |
| Oct 28, 2025 | 48.23 | 48.23 | 48.03 | 48.10 | 47.93 | -0.08% | 115,126 |
| Oct 27, 2025 | 48.20 | 48.20 | 48.09 | 48.14 | 47.97 | 0.02% | 59,552 |
| Oct 24, 2025 | 47.99 | 48.19 | 47.99 | 48.13 | 47.96 | 0.07% | 71,988 |
| Oct 23, 2025 | 48.12 | 48.12 | 48.00 | 48.09 | 47.92 | -0.02% | 64,772 |
| Oct 22, 2025 | 47.94 | 48.19 | 47.94 | 48.10 | 47.93 | 0.08% | 51,418 |
| Oct 21, 2025 | 48.17 | 48.17 | 47.88 | 48.06 | 47.89 | -0.33% | 111,679 |
| Oct 20, 2025 | 48.29 | 48.29 | 48.14 | 48.22 | 47.88 | 0.17% | 48,576 |
| Oct 17, 2025 | 48.10 | 48.17 | 48.04 | 48.14 | 47.80 | 0.10% | 39,510 |
| Oct 16, 2025 | 48.12 | 48.17 | 48.01 | 48.09 | 47.76 | 0.26% | 69,816 |
| Oct 15, 2025 | 48.00 | 48.01 | 47.88 | 47.97 | 47.63 | 0.14% | 69,145 |
| Oct 14, 2025 | 47.97 | 47.97 | 47.88 | 47.90 | 47.57 | -0.14% | 97,457 |
| Oct 13, 2025 | 47.82 | 47.97 | 47.73 | 47.97 | 47.63 | 0.33% | 54,196 |
| Oct 10, 2025 | 47.83 | 47.84 | 47.71 | 47.81 | 47.47 | 0.33% | 54,449 |
| Oct 9, 2025 | 47.70 | 47.70 | 47.58 | 47.66 | 47.32 | 0.04% | 76,248 |
| Oct 8, 2025 | 47.67 | 47.68 | 47.57 | 47.64 | 47.30 | 0.18% | 108,489 |
| Oct 7, 2025 | 47.58 | 47.65 | 47.49 | 47.55 | 47.22 | -0.03% | 165,175 |
| Oct 6, 2025 | 47.73 | 47.73 | 47.49 | 47.57 | 47.23 | -0.06% | 114,766 |
| Oct 3, 2025 | 47.68 | 47.69 | 47.51 | 47.60 | 47.26 | 0.09% | 134,801 |
| Oct 2, 2025 | 47.45 | 47.60 | 47.45 | 47.55 | 47.22 | 0.02% | 235,369 |
| Oct 1, 2025 | 47.62 | 47.69 | 47.49 | 47.55 | 47.21 | 0.07% | 207,648 |
| Sep 30, 2025 | 47.55 | 47.58 | 47.36 | 47.51 | 47.18 | 0.06% | 109,897 |
| Sep 29, 2025 | 47.53 | 47.53 | 47.36 | 47.48 | 47.15 | 0.15% | 152,284 |
| Sep 26, 2025 | 47.46 | 47.46 | 47.33 | 47.41 | 47.08 | 0.14% | 53,833 |
| Sep 25, 2025 | 47.34 | 47.40 | 47.30 | 47.35 | 47.01 | -0.55% | 51,688 |
| Sep 24, 2025 | 47.79 | 47.79 | 47.52 | 47.61 | 47.10 | -0.09% | 73,915 |
| Sep 23, 2025 | 47.59 | 47.74 | 47.58 | 47.65 | 47.15 | -0.10% | 109,859 |
| Sep 22, 2025 | 47.59 | 47.74 | 47.59 | 47.70 | 47.19 | -0.05% | 77,459 |
| Sep 19, 2025 | 47.80 | 47.82 | 47.58 | 47.72 | 47.22 | -0.04% | 102,047 |
| Sep 18, 2025 | 47.76 | 47.76 | 47.59 | 47.74 | 47.24 | -0.04% | 81,529 |
| Sep 17, 2025 | 47.87 | 47.90 | 47.68 | 47.76 | 47.26 | 0.11% | 105,371 |
| Sep 16, 2025 | 47.68 | 47.76 | 47.61 | 47.71 | 47.20 | 0.16% | 133,027 |
| Sep 15, 2025 | 47.54 | 47.66 | 47.54 | 47.63 | 47.13 | 0.19% | 74,789 |
| Sep 12, 2025 | 47.69 | 47.69 | 47.48 | 47.54 | 47.04 | -0.11% | 64,318 |
| Sep 11, 2025 | 47.26 | 47.61 | 47.26 | 47.59 | 47.09 | 0.50% | 218,470 |
| Sep 10, 2025 | 47.11 | 47.41 | 47.11 | 47.36 | 46.86 | 0.40% | 78,100 |
| Sep 9, 2025 | 47.04 | 47.22 | 47.04 | 47.17 | 46.67 | -0.05% | 66,507 |
| Sep 8, 2025 | 46.98 | 47.21 | 46.96 | 47.19 | 46.69 | 0.78% | 92,305 |
| Sep 5, 2025 | 46.70 | 46.87 | 46.70 | 46.83 | 46.33 | 0.77% | 122,481 |
| Sep 4, 2025 | 46.40 | 46.51 | 46.36 | 46.47 | 45.98 | 0.37% | 92,553 |
| Sep 3, 2025 | 46.13 | 46.36 | 46.13 | 46.29 | 45.80 | 0.28% | 76,317 |
| Sep 2, 2025 | 46.03 | 46.26 | 46.03 | 46.17 | 45.68 | -0.11% | 90,816 |
| Aug 29, 2025 | 46.44 | 46.44 | 46.17 | 46.22 | 45.73 | -0.03% | 198,942 |
| Aug 28, 2025 | 46.03 | 46.29 | 46.03 | 46.23 | 45.74 | 0.06% | 73,030 |
| Aug 27, 2025 | 46.18 | 46.23 | 46.10 | 46.20 | 45.71 | -0.04% | 60,669 |
| Aug 26, 2025 | 46.22 | 46.26 | 46.08 | 46.22 | 45.73 | 0.20% | 105,907 |
| Aug 25, 2025 | 46.22 | 46.22 | 46.10 | 46.13 | 45.64 | -0.12% | 66,001 |
| Aug 22, 2025 | 45.98 | 46.26 | 45.98 | 46.19 | 45.70 | 0.37% | 72,891 |
| Aug 21, 2025 | 46.17 | 46.17 | 45.94 | 46.02 | 45.53 | -0.60% | 80,957 |
| Aug 20, 2025 | 46.35 | 46.35 | 46.21 | 46.30 | 45.64 | 0.06% | 157,401 |
| Aug 19, 2025 | 46.30 | 46.32 | 46.22 | 46.27 | 45.61 | -0.02% | 132,140 |
| Aug 18, 2025 | 46.38 | 46.38 | 46.23 | 46.28 | 45.62 | 0.03% | 78,383 |
| Aug 15, 2025 | 46.44 | 46.44 | 46.19 | 46.26 | 45.61 | -0.13% | 66,725 |
| Aug 14, 2025 | 46.46 | 46.46 | 46.28 | 46.32 | 45.67 | -0.20% | 87,453 |
| Aug 13, 2025 | 46.28 | 46.47 | 46.28 | 46.41 | 45.76 | 0.09% | 112,838 |
| Aug 12, 2025 | 46.38 | 46.41 | 46.31 | 46.37 | 45.72 | -0.04% | 83,653 |
| Aug 11, 2025 | 46.23 | 46.55 | 46.23 | 46.39 | 45.73 | 0.15% | 97,074 |
| Aug 8, 2025 | 46.30 | 46.34 | 46.21 | 46.32 | 45.67 | -0.03% | 115,888 |
| Aug 7, 2025 | 46.23 | 46.40 | 46.23 | 46.34 | 45.68 | 0.03% | 136,760 |
| Aug 6, 2025 | 46.38 | 46.50 | 46.22 | 46.32 | 45.67 | -0.31% | 98,881 |
| Aug 5, 2025 | 46.45 | 46.51 | 46.34 | 46.47 | 45.81 | 0.16% | 73,791 |
| Aug 4, 2025 | 46.45 | 46.47 | 46.35 | 46.39 | 45.74 | -0.04% | 126,318 |
| Aug 1, 2025 | 46.19 | 46.44 | 46.19 | 46.41 | 45.76 | 0.77% | 64,383 |
| Jul 31, 2025 | 46.20 | 46.20 | 46.01 | 46.06 | 45.41 | 0.05% | 65,678 |
| Jul 30, 2025 | 46.06 | 46.07 | 45.94 | 46.03 | 45.38 | -0.13% | 64,634 |
| Jul 29, 2025 | 46.03 | 46.12 | 45.97 | 46.09 | 45.44 | 0.29% | 141,858 |
| Jul 28, 2025 | 45.89 | 46.06 | 45.85 | 45.96 | 45.31 | -0.08% | 143,383 |
| Jul 25, 2025 | 45.87 | 46.04 | 45.85 | 46.00 | 45.35 | 0.18% | 53,161 |
| Jul 24, 2025 | 46.04 | 46.04 | 45.83 | 45.92 | 45.27 | -0.14% | 53,502 |
| Jul 23, 2025 | 46.11 | 46.11 | 45.91 | 45.98 | 45.33 | -0.17% | 34,100 |
| Jul 22, 2025 | 46.03 | 46.09 | 46.01 | 46.06 | 45.41 | -0.38% | 22,524 |
| Jul 21, 2025 | 46.06 | 46.35 | 46.06 | 46.23 | 45.41 | 0.33% | 47,825 |
| Jul 18, 2025 | 46.02 | 46.17 | 46.02 | 46.08 | 45.26 | -0.25% | 97,881 |
| Jul 17, 2025 | 46.13 | 46.32 | 46.03 | 46.19 | 45.38 | -0.29% | 131,787 |