First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
49.83
+0.17 (0.34%)
At close: Sep 3, 2025, 4:00 PM
49.83
0.00 (0.00%)
After-hours: Sep 3, 2025, 4:15 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.70 | 49.86 | 49.66 | 49.83 | 49.83 | 0.34% | 168,153 |
| Sep 2, 2025 | 49.75 | 49.75 | 49.62 | 49.66 | 49.66 | -0.21% | 191,340 |
| Aug 29, 2025 | 49.78 | 49.80 | 49.71 | 49.76 | 49.76 | 0.03% | 169,458 |
| Aug 28, 2025 | 49.71 | 49.77 | 49.70 | 49.75 | 49.75 | -0.02% | 196,926 |
| Aug 27, 2025 | 49.71 | 49.76 | 49.65 | 49.76 | 49.76 | 0.10% | 155,369 |
| Aug 26, 2025 | 49.65 | 49.73 | 49.65 | 49.71 | 49.71 | 0.12% | 148,288 |
| Aug 25, 2025 | 49.66 | 49.72 | 49.62 | 49.65 | 49.65 | -0.15% | 123,790 |
| Aug 22, 2025 | 49.59 | 49.79 | 49.57 | 49.73 | 49.73 | 0.43% | 172,724 |
| Aug 21, 2025 | 49.55 | 49.61 | 49.49 | 49.51 | 49.51 | -0.45% | 120,887 |
| Aug 20, 2025 | 49.75 | 49.84 | 49.70 | 49.74 | 49.59 | -0.09% | 114,625 |
| Aug 19, 2025 | 49.72 | 49.82 | 49.71 | 49.78 | 49.63 | 0.02% | 148,154 |
| Aug 18, 2025 | 49.81 | 49.81 | 49.73 | 49.77 | 49.63 | 0.01% | 107,263 |
| Aug 15, 2025 | 49.79 | 49.81 | 49.75 | 49.77 | 49.62 | -0.08% | 144,292 |
| Aug 14, 2025 | 49.85 | 49.87 | 49.77 | 49.81 | 49.66 | -0.12% | 181,690 |
| Aug 13, 2025 | 49.80 | 49.89 | 49.80 | 49.87 | 49.72 | 0.11% | 192,583 |
| Aug 12, 2025 | 49.69 | 49.84 | 49.69 | 49.81 | 49.67 | -0.02% | 423,120 |
| Aug 11, 2025 | 49.71 | 49.85 | 49.71 | 49.82 | 49.68 | 0.17% | 160,462 |
| Aug 8, 2025 | 49.70 | 49.75 | 49.68 | 49.74 | 49.59 | -0.09% | 223,720 |
| Aug 7, 2025 | 49.73 | 49.80 | 49.73 | 49.78 | 49.64 | 0.17% | 190,794 |
| Aug 6, 2025 | 49.72 | 49.78 | 49.64 | 49.70 | 49.55 | -0.14% | 129,777 |
| Aug 5, 2025 | 49.70 | 49.79 | 49.70 | 49.77 | 49.62 | 0.03% | 178,501 |
| Aug 4, 2025 | 49.84 | 49.84 | 49.71 | 49.75 | 49.61 | -0.05% | 124,408 |
| Aug 1, 2025 | 49.67 | 49.81 | 49.67 | 49.78 | 49.63 | 0.61% | 150,606 |
| Jul 31, 2025 | 49.49 | 49.52 | 49.45 | 49.47 | 49.33 | 0.17% | 195,951 |
| Jul 30, 2025 | 49.43 | 49.50 | 49.36 | 49.39 | 49.25 | -0.19% | 169,599 |
| Jul 29, 2025 | 49.42 | 49.52 | 49.41 | 49.49 | 49.34 | 0.24% | 182,094 |
| Jul 28, 2025 | 49.30 | 49.40 | 49.30 | 49.37 | 49.22 | -0.02% | 113,173 |
| Jul 25, 2025 | 49.39 | 49.41 | 49.33 | 49.38 | 49.23 | 0.09% | 120,938 |
| Jul 24, 2025 | 49.30 | 49.42 | 49.29 | 49.33 | 49.19 | 0.02% | 183,429 |
| Jul 23, 2025 | 49.31 | 49.40 | 49.28 | 49.32 | 49.18 | -0.07% | 194,998 |
| Jul 22, 2025 | 49.49 | 49.49 | 49.34 | 49.36 | 49.21 | -0.32% | 169,607 |
| Jul 21, 2025 | 49.61 | 49.67 | 49.51 | 49.52 | 49.23 | 0.22% | 236,878 |
| Jul 18, 2025 | 49.46 | 49.49 | 49.38 | 49.41 | 49.12 | -0.09% | 240,968 |
| Jul 17, 2025 | 49.50 | 49.58 | 49.43 | 49.45 | 49.16 | -0.27% | 303,471 |
| Jul 16, 2025 | 49.68 | 49.69 | 49.57 | 49.59 | 49.30 | -0.13% | 260,414 |
| Jul 15, 2025 | 49.70 | 49.76 | 49.62 | 49.65 | 49.36 | -0.12% | 181,915 |
| Jul 14, 2025 | 49.70 | 49.79 | 49.70 | 49.71 | 49.42 | -0.10% | 161,958 |
| Jul 11, 2025 | 49.80 | 49.86 | 49.71 | 49.76 | 49.47 | -0.28% | 141,174 |
| Jul 10, 2025 | 49.91 | 49.95 | 49.86 | 49.90 | 49.61 | -0.01% | 171,111 |
| Jul 9, 2025 | 49.83 | 49.94 | 49.83 | 49.91 | 49.62 | 0.11% | 191,077 |
| Jul 8, 2025 | 49.87 | 49.90 | 49.79 | 49.85 | 49.56 | 0.02% | 167,887 |
| Jul 7, 2025 | 49.79 | 49.91 | 49.79 | 49.84 | 49.55 | -0.03% | 234,909 |
| Jul 3, 2025 | 49.87 | 49.87 | 49.78 | 49.85 | 49.57 | -0.09% | 88,864 |
| Jul 2, 2025 | 49.87 | 49.90 | 49.78 | 49.90 | 49.61 | 0.04% | 252,955 |
| Jul 1, 2025 | 49.85 | 49.93 | 49.78 | 49.88 | 49.59 | 0.12% | 257,144 |
| Jun 30, 2025 | 49.86 | 49.87 | 49.78 | 49.82 | 49.53 | 0.14% | 173,879 |
| Jun 27, 2025 | 49.71 | 49.80 | 49.69 | 49.75 | 49.46 | 0.03% | 173,673 |
| Jun 26, 2025 | 49.71 | 49.83 | 49.65 | 49.74 | 49.45 | -0.21% | 174,134 |
| Jun 25, 2025 | 49.85 | 49.90 | 49.80 | 49.84 | 49.41 | -0.03% | 153,154 |
| Jun 24, 2025 | 49.79 | 49.91 | 49.79 | 49.86 | 49.42 | 0.05% | 150,345 |