First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
50.36
+0.19 (0.38%)
At close: Mar 28, 2025, 4:00 PM
50.33
-0.03 (-0.06%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.29 | 50.39 | 50.27 | 50.36 | 50.36 | 0.38% | 413,890 |
| Mar 27, 2025 | 50.30 | 50.30 | 50.14 | 50.17 | 50.17 | -0.54% | 166,697 |
| Mar 26, 2025 | 50.58 | 50.62 | 50.44 | 50.44 | 50.30 | -0.51% | 180,458 |
| Mar 25, 2025 | 50.74 | 50.75 | 50.69 | 50.70 | 50.56 | -0.04% | 102,725 |
| Mar 24, 2025 | 50.85 | 51.31 | 50.65 | 50.72 | 50.58 | -0.26% | 299,196 |
| Mar 21, 2025 | 51.01 | 51.01 | 50.81 | 50.85 | 50.71 | -0.16% | 91,217 |
| Mar 20, 2025 | 51.07 | 51.07 | 50.91 | 50.93 | 50.79 | 0.10% | 164,109 |
| Mar 19, 2025 | 50.81 | 50.91 | 50.73 | 50.88 | 50.74 | 0.02% | 111,428 |
| Mar 18, 2025 | 50.88 | 50.92 | 50.79 | 50.87 | 50.73 | 0.06% | 95,289 |
| Mar 17, 2025 | 50.85 | 50.91 | 50.82 | 50.84 | 50.70 | -0.02% | 156,426 |
| Mar 14, 2025 | 50.84 | 50.85 | 50.81 | 50.85 | 50.71 | -0.02% | 200,338 |
| Mar 13, 2025 | 50.73 | 50.87 | 50.70 | 50.86 | 50.72 | -0.04% | 130,605 |
| Mar 12, 2025 | 51.03 | 51.03 | 50.82 | 50.88 | 50.74 | -0.33% | 111,505 |
| Mar 11, 2025 | 51.28 | 51.28 | 51.02 | 51.05 | 50.91 | -0.31% | 124,641 |
| Mar 10, 2025 | 51.18 | 51.29 | 51.18 | 51.21 | 51.07 | 0.12% | 148,261 |
| Mar 7, 2025 | 51.32 | 51.32 | 51.06 | 51.15 | 51.01 | - | 138,944 |
| Mar 6, 2025 | 51.32 | 51.32 | 51.15 | 51.15 | 51.01 | -0.27% | 169,331 |
| Mar 5, 2025 | 51.32 | 51.39 | 51.23 | 51.29 | 51.15 | -0.04% | 201,367 |
| Mar 4, 2025 | 51.47 | 51.47 | 51.25 | 51.31 | 51.17 | -0.25% | 300,741 |
| Mar 3, 2025 | 51.33 | 51.45 | 51.33 | 51.44 | 51.30 | -0.06% | 109,870 |
| Feb 28, 2025 | 51.45 | 51.47 | 51.40 | 51.47 | 51.33 | 0.23% | 165,567 |
| Feb 27, 2025 | 51.34 | 51.39 | 51.32 | 51.35 | 51.21 | -0.17% | 119,325 |
| Feb 26, 2025 | 51.40 | 51.48 | 51.35 | 51.44 | 51.30 | 0.10% | 129,837 |
| Feb 25, 2025 | 51.42 | 51.46 | 51.37 | 51.39 | 51.25 | 0.35% | 177,193 |
| Feb 24, 2025 | 51.11 | 51.26 | 51.11 | 51.21 | 51.07 | -0.06% | 222,632 |
| Feb 21, 2025 | 51.17 | 51.28 | 51.08 | 51.24 | 51.10 | -0.02% | 114,267 |
| Feb 20, 2025 | 51.24 | 51.26 | 51.19 | 51.25 | 50.97 | 0.14% | 135,524 |
| Feb 19, 2025 | 51.12 | 51.20 | 51.01 | 51.18 | 50.90 | 0.32% | 170,838 |
| Feb 18, 2025 | 50.91 | 51.18 | 50.91 | 51.02 | 50.74 | -0.36% | 281,067 |
| Feb 14, 2025 | 51.27 | 51.27 | 51.06 | 51.20 | 50.92 | 0.22% | 234,961 |
| Feb 13, 2025 | 51.05 | 51.16 | 51.04 | 51.09 | 50.81 | 0.26% | 175,198 |
| Feb 12, 2025 | 50.99 | 51.01 | 50.88 | 50.96 | 50.68 | -0.44% | 131,513 |
| Feb 11, 2025 | 51.22 | 51.22 | 51.13 | 51.19 | 50.90 | -0.19% | 148,979 |
| Feb 10, 2025 | 51.33 | 51.33 | 51.23 | 51.28 | 51.00 | 0.10% | 134,781 |
| Feb 7, 2025 | 51.27 | 51.28 | 51.21 | 51.23 | 50.95 | -0.15% | 116,282 |
| Feb 6, 2025 | 51.33 | 51.35 | 51.28 | 51.31 | 51.03 | -0.02% | 105,312 |
| Feb 5, 2025 | 51.24 | 51.37 | 51.24 | 51.32 | 51.04 | 0.31% | 183,159 |
| Feb 4, 2025 | 51.15 | 51.18 | 51.05 | 51.16 | 50.88 | 0.14% | 172,273 |
| Feb 3, 2025 | 51.07 | 51.35 | 51.05 | 51.09 | 50.81 | 0.10% | 259,142 |
| Jan 31, 2025 | 51.13 | 51.13 | 50.97 | 51.04 | 50.76 | -0.12% | 148,319 |
| Jan 30, 2025 | 51.01 | 51.11 | 51.01 | 51.10 | 50.82 | 0.20% | 199,023 |
| Jan 29, 2025 | 51.01 | 51.04 | 50.91 | 51.00 | 50.72 | -0.10% | 149,917 |
| Jan 28, 2025 | 51.03 | 51.05 | 50.97 | 51.05 | 50.77 | -0.02% | 140,335 |
| Jan 27, 2025 | 51.09 | 51.09 | 50.97 | 51.06 | 50.78 | 0.43% | 152,509 |
| Jan 24, 2025 | 50.85 | 50.85 | 50.75 | 50.84 | 50.56 | 0.20% | 223,609 |
| Jan 23, 2025 | 50.89 | 50.89 | 50.72 | 50.74 | 50.46 | -0.20% | 309,288 |
| Jan 22, 2025 | 51.00 | 51.00 | 50.84 | 50.84 | 50.56 | -0.27% | 329,983 |
| Jan 21, 2025 | 51.04 | 51.04 | 50.94 | 50.98 | 50.56 | 0.18% | 353,267 |
| Jan 17, 2025 | 50.86 | 51.00 | 50.84 | 50.89 | 50.47 | 0.18% | 213,168 |
| Jan 16, 2025 | 50.79 | 50.87 | 50.73 | 50.80 | 50.38 | 0.07% | 267,225 |