First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
49.71
+0.19 (0.38%)
At close: May 27, 2025, 4:00 PM
49.71
0.00 (0.00%)
After-hours: May 27, 2025, 4:15 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 49.60 | 49.72 | 49.50 | 49.71 | 49.71 | 0.38% | 165,458 |
| May 23, 2025 | 49.52 | 49.68 | 49.48 | 49.52 | 49.52 | 0.16% | 165,523 |
| May 22, 2025 | 49.40 | 49.51 | 49.33 | 49.44 | 49.44 | -0.14% | 435,304 |
| May 21, 2025 | 49.56 | 49.77 | 49.45 | 49.51 | 49.51 | -0.70% | 295,607 |
| May 20, 2025 | 49.80 | 50.07 | 49.71 | 49.86 | 49.72 | -0.10% | 103,392 |
| May 19, 2025 | 49.76 | 49.93 | 49.64 | 49.91 | 49.77 | -0.10% | 128,965 |
| May 16, 2025 | 49.94 | 50.09 | 49.82 | 49.96 | 49.82 | -0.06% | 150,296 |
| May 15, 2025 | 49.88 | 50.05 | 49.71 | 49.99 | 49.85 | 0.56% | 178,433 |
| May 14, 2025 | 49.78 | 49.92 | 49.69 | 49.71 | 49.57 | -0.34% | 261,141 |
| May 13, 2025 | 49.76 | 49.96 | 49.69 | 49.88 | 49.74 | 0.24% | 172,221 |
| May 12, 2025 | 49.87 | 49.87 | 49.51 | 49.76 | 49.62 | -0.07% | 277,814 |
| May 9, 2025 | 49.87 | 49.99 | 49.78 | 49.80 | 49.65 | -0.01% | 130,296 |
| May 8, 2025 | 49.94 | 49.97 | 49.77 | 49.80 | 49.66 | -0.18% | 142,765 |
| May 7, 2025 | 49.90 | 49.94 | 49.81 | 49.89 | 49.75 | 0.12% | 168,982 |
| May 6, 2025 | 49.70 | 49.95 | 49.62 | 49.83 | 49.69 | 0.26% | 211,005 |
| May 5, 2025 | 49.69 | 49.94 | 49.60 | 49.70 | 49.56 | -0.10% | 685,400 |
| May 2, 2025 | 49.77 | 49.86 | 49.68 | 49.75 | 49.61 | -0.12% | 434,843 |
| May 1, 2025 | 50.03 | 50.03 | 49.75 | 49.81 | 49.67 | -0.18% | 169,463 |
| Apr 30, 2025 | 49.85 | 49.91 | 49.75 | 49.90 | 49.76 | 0.26% | 175,119 |
| Apr 29, 2025 | 49.74 | 49.89 | 49.72 | 49.77 | 49.63 | 0.04% | 319,886 |
| Apr 28, 2025 | 49.67 | 49.82 | 49.64 | 49.75 | 49.61 | 0.14% | 171,824 |
| Apr 25, 2025 | 49.55 | 49.76 | 49.55 | 49.68 | 49.54 | 0.22% | 241,357 |
| Apr 24, 2025 | 49.45 | 49.72 | 49.40 | 49.57 | 49.43 | 0.32% | 430,638 |
| Apr 23, 2025 | 49.46 | 49.78 | 49.33 | 49.41 | 49.27 | 0.41% | 410,356 |
| Apr 22, 2025 | 49.34 | 49.37 | 49.04 | 49.21 | 49.07 | -0.22% | 264,956 |
| Apr 21, 2025 | 49.49 | 49.73 | 49.24 | 49.32 | 49.04 | -0.56% | 444,152 |
| Apr 17, 2025 | 49.61 | 49.75 | 49.50 | 49.60 | 49.32 | - | 266,003 |
| Apr 16, 2025 | 49.56 | 49.85 | 49.53 | 49.60 | 49.32 | 0.10% | 323,937 |
| Apr 15, 2025 | 49.59 | 49.61 | 49.36 | 49.55 | 49.27 | 0.02% | 283,530 |
| Apr 14, 2025 | 49.52 | 49.65 | 49.38 | 49.54 | 49.26 | 0.86% | 301,373 |
| Apr 11, 2025 | 49.21 | 49.21 | 48.63 | 49.12 | 48.84 | -0.81% | 536,475 |
| Apr 10, 2025 | 49.78 | 50.12 | 49.40 | 49.52 | 49.24 | 0.06% | 438,216 |
| Apr 9, 2025 | 48.61 | 49.62 | 48.19 | 49.49 | 49.21 | 0.10% | 544,939 |
| Apr 8, 2025 | 49.70 | 49.84 | 49.11 | 49.44 | 49.16 | -0.92% | 749,118 |
| Apr 7, 2025 | 50.81 | 50.81 | 49.75 | 49.90 | 49.62 | -2.02% | 459,613 |
| Apr 4, 2025 | 51.07 | 51.13 | 50.79 | 50.93 | 50.64 | 0.28% | 362,697 |
| Apr 3, 2025 | 50.86 | 50.86 | 50.64 | 50.79 | 50.50 | 0.59% | 229,532 |
| Apr 2, 2025 | 50.59 | 50.68 | 50.47 | 50.49 | 50.20 | -0.28% | 331,522 |
| Apr 1, 2025 | 50.55 | 50.68 | 50.49 | 50.63 | 50.34 | 0.41% | 329,107 |
| Mar 31, 2025 | 50.42 | 50.50 | 50.34 | 50.42 | 50.13 | 0.12% | 290,732 |
| Mar 28, 2025 | 50.29 | 50.39 | 50.27 | 50.36 | 50.07 | 0.38% | 413,890 |
| Mar 27, 2025 | 50.30 | 50.30 | 50.14 | 50.17 | 49.88 | -0.54% | 166,697 |
| Mar 26, 2025 | 50.58 | 50.62 | 50.44 | 50.44 | 50.01 | -0.51% | 180,458 |
| Mar 25, 2025 | 50.74 | 50.75 | 50.69 | 50.70 | 50.27 | -0.04% | 102,725 |
| Mar 24, 2025 | 50.85 | 51.31 | 50.65 | 50.72 | 50.29 | -0.26% | 299,196 |
| Mar 21, 2025 | 51.01 | 51.01 | 50.81 | 50.85 | 50.42 | -0.16% | 91,217 |
| Mar 20, 2025 | 51.07 | 51.07 | 50.91 | 50.93 | 50.50 | 0.10% | 164,109 |
| Mar 19, 2025 | 50.81 | 50.91 | 50.73 | 50.88 | 50.45 | 0.02% | 111,428 |
| Mar 18, 2025 | 50.88 | 50.92 | 50.79 | 50.87 | 50.44 | 0.06% | 95,289 |
| Mar 17, 2025 | 50.85 | 50.91 | 50.82 | 50.84 | 50.41 | -0.02% | 156,426 |