Skip to main content
First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.05
-0.07 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FMHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.2048.2148.0048.0648.06-0.12%76,681
Apr 27, 202648.1748.1848.0848.1248.12-0.05%58,509
Apr 24, 202648.2248.2248.0948.1448.140.04%48,807
Apr 23, 202648.0248.2348.0248.1348.13-0.01%89,640
Apr 22, 202648.2448.2448.0548.1348.130.12%99,151
Apr 21, 202648.2348.2348.0048.0748.07-0.49%92,365
Apr 20, 202648.2948.3748.2548.3148.140.13%86,655
Apr 17, 202648.1848.3348.1848.2548.070.26%33,595
Apr 16, 202648.0748.2148.0448.1247.950.07%53,061
Apr 15, 202648.2048.2148.0248.0947.92-0.10%146,008
Apr 14, 202648.2548.3048.0748.1447.97-124,614
Apr 13, 202648.0348.2048.0348.1447.970.22%176,069
Apr 10, 202647.9748.0947.9748.0347.86-0.20%55,303
Apr 9, 202648.1948.1948.0248.1347.960.21%78,887
Apr 8, 202648.0948.2547.9348.0347.860.42%267,589
Apr 7, 202647.7947.8947.7847.8347.66-0.04%168,696
Apr 6, 202647.7947.9247.7947.8547.680.13%189,783
Apr 2, 202647.7347.8547.6947.7947.620.13%102,718
Apr 1, 202647.7547.8047.6647.7347.560.40%200,416
Mar 31, 202647.4947.6747.4747.5447.370.30%96,159
Mar 30, 202647.4447.4947.3747.4047.230.23%255,661
Mar 27, 202647.2247.3347.0847.2947.12-0.02%210,534
Mar 26, 202647.3547.4447.2847.3047.13-0.61%96,744
Mar 25, 202647.7147.7147.4947.5947.240.30%145,919
Mar 24, 202647.5647.7247.4247.4547.10-0.65%133,220
Mar 23, 202647.7547.8447.6947.7647.410.29%109,908
Mar 20, 202648.0748.0747.5947.6247.27-0.88%121,407
Mar 19, 202648.1348.1347.9448.0447.69-0.10%185,307
Mar 18, 202648.1348.2148.0848.0947.74-0.11%145,333
Mar 17, 202648.2748.2748.1148.1547.790.11%34,189
Mar 16, 202648.0148.2248.0148.0947.740.03%88,081
Mar 13, 202647.9048.0947.9048.0847.730.22%175,815
Mar 12, 202648.0148.0847.9247.9747.62-0.21%132,316
Mar 11, 202648.2448.2448.0548.0747.72-0.23%124,317
Mar 10, 202648.2148.3048.1348.1847.83-0.13%146,615
Mar 9, 202648.3248.3248.1648.2547.890.02%154,041
Mar 6, 202648.2748.2748.1248.2447.88-0.03%84,000
Mar 5, 202648.2848.2848.1448.2547.90-0.09%128,947
Mar 4, 202648.3448.3448.2248.2947.940.10%68,423
Mar 3, 202648.3148.3348.1748.2547.89-0.52%108,702
Mar 2, 202648.5048.5548.4848.5048.14-0.20%71,819
Feb 27, 202648.7348.7348.5948.5948.24-83,082
Feb 26, 202648.5348.5948.5248.5948.240.19%91,135
Feb 25, 202648.5048.5148.4548.5048.150.06%103,285
Feb 24, 202648.4348.4848.4148.4748.120.10%65,948
Feb 23, 202648.5248.5248.3948.4248.070.09%118,211
Feb 20, 202648.4848.4848.3348.3848.02-0.32%97,736
Feb 19, 202648.3948.5548.3948.5348.000.07%142,947
Feb 18, 202648.5748.5748.4748.5047.97-0.05%76,344
Feb 17, 202648.4348.5448.4348.5247.990.10%152,342
Feb 13, 202648.4248.5048.4248.4747.940.16%163,760
Feb 12, 202648.3648.4348.3448.3947.870.16%211,785
Feb 11, 202648.3848.3848.2648.3247.79-0.07%125,607
Feb 10, 202648.3948.4148.3448.3547.820.16%106,313
Feb 9, 202648.2148.2948.2148.2847.750.11%100,236
Feb 6, 202648.1848.2448.1848.2247.700.01%227,518
Feb 5, 202648.2448.2448.1748.2147.690.14%163,259
Feb 4, 202648.2348.2748.0948.1547.620.09%203,108
Feb 3, 202648.1748.1848.0448.1047.58-134,886
Feb 2, 202648.0648.1248.0348.1047.580.14%104,106
Jan 30, 202648.1048.1048.0148.0447.510.09%87,757
Jan 29, 202648.0448.0447.9447.9947.47-60,635
Jan 28, 202648.0448.0447.9247.9947.470.04%82,845
Jan 27, 202647.9847.9947.9347.9847.450.02%73,961
Jan 26, 202647.9348.0047.9347.9747.450.04%110,055
Jan 23, 202647.9347.9647.9047.9547.420.10%91,336
Jan 22, 202647.9047.9447.8647.9047.38-246,696
Jan 21, 202647.9547.9547.8047.9047.38-0.25%212,136
Jan 20, 202648.0648.1547.9448.0247.33-0.35%140,944
Jan 16, 202648.2048.2648.1748.1947.49-0.02%195,234
Jan 15, 202648.3048.3048.1848.2047.50-0.10%85,817
Jan 14, 202648.2048.2848.1948.2547.550.19%102,678
Jan 13, 202648.2248.2348.1148.1647.460.05%83,453
Jan 12, 202648.2048.2048.1048.1447.44-0.09%68,567
Jan 9, 202648.2148.2148.1148.1847.480.11%83,802
Jan 8, 202648.2148.2148.1148.1347.43-0.11%127,500
Jan 7, 202648.0748.1848.0748.1847.480.40%100,512
Jan 6, 202647.9548.0647.9047.9947.29-0.01%185,898
Jan 5, 202647.9848.0547.9547.9947.30-108,933
Jan 2, 202648.0148.0147.9147.9947.300.12%152,799
Dec 31, 202547.9647.9647.8747.9347.240.05%142,427
Dec 30, 202547.8247.9247.8247.9147.220.01%155,280
Dec 29, 202547.8747.9147.8347.9147.210.14%90,532
Dec 26, 202547.9047.9047.8147.8447.15-0.03%92,067
Dec 24, 202547.8347.8947.8147.8547.160.07%60,976
Dec 23, 202547.7747.8547.7647.8247.130.01%66,664
Dec 22, 202547.8047.8547.7947.8247.120.03%101,139
Dec 19, 202547.7447.8747.7447.8047.110.08%140,381
Dec 18, 202547.8947.8947.7647.7647.070.02%115,246
Dec 17, 202547.7347.8147.7247.7547.06-0.06%77,504
Dec 16, 202547.7047.7947.7047.7847.090.13%112,971
Dec 15, 202547.6347.7447.6347.7247.030.06%83,542
Dec 12, 202547.7247.7547.6447.6947.00-0.44%99,077
Dec 11, 202547.9047.9647.8747.9047.040.04%54,219
Dec 10, 202547.8047.9047.8047.8847.020.14%139,664
Dec 9, 202547.9347.9347.7847.8146.95-0.06%94,041
Dec 8, 202547.8147.8747.7947.8446.980.02%130,961
Dec 5, 202547.8947.8947.7747.8346.97-0.04%81,621
Dec 4, 202548.1048.1047.7747.8546.99-0.01%54,666
Dec 3, 202547.8647.9347.7947.8547.00-157,201