Federated Premier Muniome Closed

FMN
🏛️ usa →
11.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.90 10.95 10.87 10.91 0.0M
2024-12-30 10.84 10.93 10.84 10.89 0.0M
2024-12-27 10.92 10.92 10.87 10.87 0.0M
2024-12-26 10.89 10.92 10.86 10.91 0.0M
2024-12-24 10.90 10.90 10.85 10.87 0.0M
2024-12-23 10.94 10.94 10.88 10.88 0.0M
2024-12-20 10.96 11.03 10.91 10.95 0.1M
2024-12-19 11.08 11.08 10.93 10.95 0.0M
2024-12-18 11.21 11.21 11.02 11.07 0.1M
2024-12-17 11.25 11.27 11.17 11.17 0.0M
2024-12-16 11.32 11.32 11.26 11.28 0.0M
2024-12-13 11.37 11.38 11.26 11.29 0.0M
2024-12-12 11.46 11.46 11.37 11.38 0.0M
2024-12-11 11.45 11.50 11.43 11.43 0.0M
2024-12-10 11.51 11.56 11.47 11.47 0.0M
2024-12-09 11.54 11.58 11.45 11.54 0.0M
2024-12-06 11.48 11.55 11.48 11.54 0.0M
2024-12-05 11.48 11.50 11.45 11.46 0.1M
2024-12-04 11.41 11.48 11.40 11.48 0.1M
2024-12-03 11.38 11.44 11.36 11.40 0.1M
2024-12-02 11.33 11.42 11.27 11.38 0.1M
2024-11-29 11.33 11.38 11.32 11.33 0.0M
2024-11-27 11.21 11.31 11.20 11.29 0.0M
2024-11-26 11.10 11.19 11.10 11.18 0.1M
2024-11-25 11.16 11.18 11.12 11.12 0.0M
2024-11-22 11.08 11.12 11.08 11.10 0.0M
2024-11-21 11.08 11.15 11.08 11.14 0.1M
2024-11-20 11.11 11.13 11.09 11.09 0.0M
2024-11-19 11.18 11.19 11.13 11.13 0.0M
2024-11-18 11.18 11.22 11.15 11.16 0.0M
2024-11-15 11.30 11.30 11.20 11.21 0.0M
2024-11-14 11.27 11.31 11.24 11.28 0.0M
2024-11-13 11.28 11.35 11.24 11.26 0.0M
2024-11-12 11.36 11.36 11.21 11.24 0.0M
2024-11-11 11.37 11.39 11.32 11.34 0.0M
2024-11-08 11.34 11.42 11.34 11.36 0.0M
2024-11-07 11.22 11.34 11.19 11.32 0.0M
2024-11-06 11.20 11.23 11.14 11.19 0.0M
2024-11-05 11.28 11.38 11.28 11.36 0.0M
2024-11-04 11.35 11.39 11.30 11.32 0.0M
2024-11-01 11.43 11.48 11.28 11.29 0.0M
2024-10-31 11.26 11.42 11.16 11.42 0.1M
2024-10-30 11.22 11.30 11.10 11.30 0.1M
2024-10-29 11.25 11.29 11.18 11.18 0.1M
2024-10-28 11.40 11.42 11.32 11.34 0.1M
2024-10-25 11.48 11.55 11.34 11.40 0.1M
2024-10-24 11.67 11.72 11.47 11.48 0.1M
2024-10-23 11.88 12.10 11.65 11.69 0.1M
2024-10-22 12.15 12.15 11.96 11.97 0.1M
2024-10-21 12.32 12.32 12.14 12.15 0.1M
2024-10-18 12.41 12.41 12.24 12.33 0.0M
2024-10-17 12.38 12.39 12.20 12.35 0.1M
2024-10-16 12.29 12.39 12.27 12.35 0.0M
2024-10-15 12.36 12.36 12.25 12.27 0.0M
2024-10-14 12.29 12.32 12.16 12.30 0.0M
2024-10-11 12.43 12.43 12.28 12.36 0.0M
2024-10-10 12.41 12.42 12.38 12.40 0.0M
2024-10-09 12.42 12.42 12.34 12.38 0.0M
2024-10-08 12.45 12.45 12.40 12.42 0.0M
2024-10-07 12.46 12.46 12.38 12.43 0.0M
2024-10-04 12.47 12.51 12.21 12.43 0.0M
2024-10-03 12.44 12.45 12.41 12.44 0.0M
2024-10-02 12.45 12.48 12.41 12.45 0.0M
2024-10-01 12.42 12.47 12.42 12.47 0.1M
2024-09-30 12.39 12.42 12.38 12.42 0.0M
2024-09-27 12.41 12.43 12.34 12.37 0.0M
2024-09-26 12.43 12.44 12.38 12.40 0.0M
2024-09-25 12.39 12.43 12.34 12.40 0.0M
2024-09-24 12.40 12.46 12.36 12.38 0.1M
2024-09-23 12.40 12.46 12.36 12.41 0.2M
2024-09-20 12.49 12.49 12.38 12.42 0.0M
2024-09-19 12.44 12.53 12.42 12.46 0.0M
2024-09-18 12.47 12.51 12.44 12.44 0.0M
2024-09-17 12.44 12.50 12.42 12.44 0.0M
2024-09-16 12.41 12.50 12.41 12.42 0.0M
2024-09-13 12.39 12.46 12.39 12.43 0.0M
2024-09-12 12.37 12.42 12.36 12.39 0.0M
2024-09-11 12.32 12.37 12.32 12.37 0.0M
2024-09-10 12.31 12.36 12.30 12.32 0.3M
2024-09-09 12.33 12.42 12.30 12.31 0.0M
2024-09-06 12.28 12.33 12.28 12.28 0.1M
2024-09-05 12.22 12.27 12.21 12.27 0.1M
2024-09-04 12.22 12.22 12.12 12.17 0.0M
2024-09-03 12.06 12.16 12.06 12.15 0.3M
2024-08-30 11.78 11.80 11.75 11.78 0.0M
2024-08-29 11.73 11.77 11.71 11.73 0.0M
2024-08-28 11.82 11.82 11.73 11.75 0.0M
2024-08-27 11.80 11.82 11.71 11.78 0.0M
2024-08-26 11.80 11.82 11.77 11.80 0.0M
2024-08-23 11.81 11.85 11.80 11.84 0.0M
2024-08-22 11.80 11.83 11.78 11.78 0.0M
2024-08-21 11.77 11.79 11.71 11.77 0.0M
2024-08-20 11.89 11.89 11.68 11.75 0.1M
2024-08-19 11.90 11.92 11.81 11.87 0.1M
2024-08-16 11.86 11.89 11.85 11.89 0.0M
2024-08-15 11.83 11.85 11.82 11.85 0.0M
2024-08-14 11.79 11.86 11.78 11.86 0.0M
2024-08-13 11.68 11.79 11.68 11.79 0.0M
2024-08-12 11.73 11.73 11.69 11.71 0.0M
2024-08-09 11.67 11.70 11.67 11.69 0.0M
2024-08-08 11.62 11.65 11.55 11.63 0.0M
2024-08-07 11.68 11.68 11.61 11.64 0.0M
2024-08-06 11.42 11.64 11.42 11.62 0.0M
2024-08-05 11.67 11.67 11.38 11.38 0.0M
2024-08-02 11.63 11.67 11.52 11.62 0.1M
2024-08-01 11.52 11.63 11.52 11.53 0.1M
2024-07-31 11.56 11.60 11.50 11.55 0.0M
2024-07-30 11.52 11.59 11.50 11.56 0.1M
2024-07-29 11.49 11.52 11.41 11.52 0.0M
2024-07-26 11.44 11.50 11.37 11.49 0.0M
2024-07-25 11.44 11.50 11.40 11.45 0.0M
2024-07-24 11.55 11.56 11.39 11.44 0.0M
2024-07-23 11.55 11.57 11.46 11.49 0.0M
2024-07-22 11.54 11.57 11.45 11.57 0.0M
2024-07-19 11.56 11.60 11.47 11.51 0.0M
2024-07-18 11.63 11.63 11.52 11.54 0.0M
2024-07-17 11.57 11.61 11.56 11.61 0.0M
2024-07-16 11.59 11.59 11.57 11.58 0.0M
2024-07-15 11.56 11.59 11.55 11.58 0.0M
2024-07-12 11.52 11.63 11.52 11.60 0.0M
2024-07-11 11.53 11.57 11.51 11.52 0.0M
2024-07-10 11.47 11.49 11.40 11.41 0.0M
2024-07-09 11.40 11.48 11.40 11.45 0.0M
2024-07-08 11.46 11.49 11.41 11.45 0.0M
2024-07-05 11.46 11.52 11.42 11.51 0.0M
2024-07-03 11.30 11.45 11.30 11.41 0.0M
2024-07-02 11.42 11.44 11.26 11.34 0.1M
2024-07-01 11.42 11.47 11.28 11.38 0.0M
2024-06-28 11.37 11.70 11.33 11.43 0.0M
2024-06-27 11.39 11.41 11.33 11.37 0.0M
2024-06-26 11.32 11.36 11.22 11.35 0.0M
2024-06-25 11.37 11.43 11.28 11.36 0.0M
2024-06-24 11.39 11.44 11.26 11.36 0.0M
2024-06-21 11.38 11.46 11.27 11.41 0.0M
2024-06-20 11.43 11.47 11.38 11.42 0.0M
2024-06-18 11.38 11.44 11.37 11.41 0.2M
2024-06-17 11.37 11.40 11.33 11.38 0.1M
2024-06-14 11.39 11.43 11.38 11.40 0.0M
2024-06-13 11.37 11.40 11.34 11.39 0.0M
2024-06-12 11.31 11.41 11.27 11.32 0.0M
2024-06-11 11.21 11.31 11.21 11.27 0.0M
2024-06-10 11.22 11.28 11.20 11.24 0.0M
2024-06-07 11.22 11.28 11.14 11.23 0.0M
2024-06-06 11.23 11.29 11.23 11.27 0.0M
2024-06-05 11.22 11.28 11.17 11.24 0.0M
2024-06-04 11.19 11.23 11.13 11.22 0.0M
2024-06-03 11.10 11.19 11.06 11.15 0.0M
2024-05-31 11.04 11.15 11.04 11.10 0.0M
2024-05-30 11.08 11.23 11.00 11.03 0.0M
2024-05-29 11.12 11.21 11.02 11.08 0.0M
2024-05-28 11.18 11.27 11.15 11.17 0.0M
2024-05-24 11.19 11.34 11.12 11.13 0.0M
2024-05-23 11.30 11.35 11.15 11.19 0.0M
2024-05-22 11.32 11.38 11.28 11.31 0.0M
2024-05-21 11.40 11.42 11.40 11.40 0.0M
2024-05-20 11.36 11.39 11.34 11.38 0.1M
2024-05-17 11.34 11.35 11.31 11.34 0.0M
2024-05-16 11.27 11.34 11.23 11.34 0.0M
2024-05-15 11.27 11.32 11.26 11.31 0.0M
2024-05-14 11.25 11.27 11.19 11.24 0.0M
2024-05-13 11.25 11.28 11.22 11.23 0.0M
2024-05-10 11.27 11.32 11.21 11.24 0.0M
2024-05-09 11.30 11.33 11.28 11.28 0.0M
2024-05-08 11.25 11.29 11.25 11.27 0.0M
2024-05-07 11.25 11.31 11.18 11.24 0.0M
2024-05-06 11.18 11.23 11.13 11.21 0.0M
2024-05-03 11.11 11.21 11.11 11.17 0.0M
2024-05-02 11.06 11.10 11.05 11.08 0.0M
2024-05-01 11.06 11.09 11.06 11.06 0.0M
2024-04-30 11.02 11.06 11.02 11.04 0.0M
2024-04-29 11.02 11.06 11.02 11.04 0.0M
2024-04-26 10.99 11.04 10.98 11.01 0.0M
2024-04-25 11.01 11.06 10.98 10.99 0.0M
2024-04-24 11.05 11.06 11.01 11.05 0.0M
2024-04-23 10.98 11.08 10.98 11.02 0.0M
2024-04-22 10.92 10.98 10.91 10.98 0.0M
2024-04-19 10.96 11.03 10.95 11.03 0.0M
2024-04-18 10.96 10.96 10.94 10.95 0.0M
2024-04-17 10.96 10.96 10.93 10.95 0.0M
2024-04-16 10.90 10.97 10.85 10.95 0.0M
2024-04-15 10.92 10.98 10.92 10.95 0.0M
2024-04-12 10.96 11.01 10.95 10.97 0.0M
2024-04-11 10.98 10.98 10.89 10.93 0.0M
2024-04-10 10.95 10.96 10.91 10.92 0.0M
2024-04-09 10.98 11.02 10.95 10.97 0.0M
2024-04-08 11.01 11.03 10.99 11.00 0.0M
2024-04-05 10.99 10.99 10.97 10.98 0.0M
2024-04-04 10.98 11.03 10.98 11.03 0.0M
2024-04-03 10.97 10.98 10.95 10.97 0.0M
2024-04-02 11.00 11.05 10.96 11.02 0.0M
2024-04-01 11.03 11.06 11.02 11.05 0.0M
2024-03-28 11.06 11.11 11.05 11.07 0.0M
2024-03-27 11.06 11.10 11.02 11.07 0.0M
2024-03-26 11.03 11.07 11.03 11.06 0.0M
2024-03-25 11.10 11.11 11.01 11.04 0.0M
2024-03-22 11.08 11.15 11.08 11.11 0.0M
2024-03-21 11.11 11.18 11.04 11.08 0.0M
2024-03-20 11.12 11.18 11.10 11.15 0.0M
2024-03-19 11.15 11.15 11.10 11.14 0.0M
2024-03-18 11.08 11.15 11.08 11.14 0.0M
2024-03-15 11.06 11.12 11.06 11.09 0.0M
2024-03-14 11.15 11.15 11.06 11.07 0.0M
2024-03-13 11.15 11.20 11.15 11.18 0.0M
2024-03-12 11.16 11.18 11.14 11.15 0.0M
2024-03-11 11.11 11.18 11.11 11.17 0.0M
2024-03-08 11.13 11.16 11.12 11.15 0.0M
2024-03-07 11.09 11.12 11.09 11.12 0.0M
2024-03-06 11.03 11.08 11.03 11.07 0.0M
2024-03-05 11.08 11.08 11.02 11.05 0.0M
2024-03-04 11.04 11.15 11.02 11.03 0.0M
2024-03-01 11.07 11.10 11.05 11.08 0.0M
2024-02-29 11.06 11.09 11.04 11.07 0.0M
2024-02-28 11.07 11.12 11.01 11.04 0.0M
2024-02-27 11.11 11.16 11.05 11.07 0.0M
2024-02-26 11.17 11.18 11.09 11.13 0.1M
2024-02-23 11.17 11.21 11.15 11.19 0.0M
2024-02-22 11.22 11.27 11.18 11.18 0.0M
2024-02-21 11.21 11.30 11.18 11.22 0.0M
2024-02-20 11.22 11.29 11.22 11.23 0.0M
2024-02-16 11.25 11.28 11.22 11.22 0.0M
2024-02-15 11.23 11.31 11.23 11.31 0.0M
2024-02-14 11.20 11.25 11.17 11.23 0.0M
2024-02-13 11.09 11.23 11.09 11.19 0.0M
2024-02-12 11.29 11.29 11.23 11.26 0.0M
2024-02-09 11.20 11.25 11.20 11.25 0.0M
2024-02-08 11.17 11.21 11.15 11.21 0.0M
2024-02-07 11.20 11.30 11.20 11.21 0.0M
2024-02-06 10.99 11.26 10.97 11.22 0.1M
2024-02-05 11.02 11.02 10.99 11.01 0.0M
2024-02-02 11.04 11.09 11.04 11.05 0.0M
2024-02-01 11.09 11.19 11.06 11.16 0.0M
2024-01-31 11.01 11.05 10.99 11.04 0.0M
2024-01-30 10.97 11.09 10.91 10.93 0.0M
2024-01-29 10.89 10.96 10.88 10.93 0.0M
2024-01-26 10.88 10.92 10.84 10.87 0.0M
2024-01-25 10.86 10.98 10.83 10.91 0.0M
2024-01-24 10.89 10.90 10.83 10.84 0.0M
2024-01-23 10.86 10.94 10.81 10.83 0.0M
2024-01-22 10.82 10.93 10.82 10.88 0.0M
2024-01-19 10.83 10.87 10.74 10.82 0.0M
2024-01-18 10.87 10.95 10.83 10.83 0.0M
2024-01-17 11.04 11.04 10.88 10.92 0.0M
2024-01-16 11.05 11.15 10.99 11.03 0.0M
2024-01-12 11.11 11.14 11.05 11.06 0.0M
2024-01-11 11.05 11.11 11.04 11.06 0.0M
2024-01-10 11.15 11.15 11.10 11.11 0.0M
2024-01-09 11.19 11.23 11.14 11.14 0.0M
2024-01-08 11.07 11.20 11.07 11.20 0.0M
2024-01-05 11.10 11.16 11.03 11.03 0.0M
2024-01-04 11.13 11.25 11.06 11.13 0.0M
2024-01-03 11.04 11.16 10.99 11.14 0.0M
2024-01-02 10.96 11.10 10.95 11.04 0.0M