Skip to main content
logo
First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
49.75
+0.01 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed

FMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.7149.8049.6949.7549.750.03%173,673
Jun 26, 202549.7149.8349.6549.7449.74-0.21%174,134
Jun 25, 202549.8549.9049.8049.8449.70-0.03%153,154
Jun 24, 202549.7949.9149.7949.8649.710.05%150,345
Jun 23, 202549.8749.9249.8049.8349.690.07%162,045
Jun 20, 202549.8249.8349.7449.8049.650.08%172,934
Jun 18, 202549.8749.9149.7349.7649.61-0.11%124,629
Jun 17, 202549.8149.8649.7549.8149.670.16%106,374
Jun 16, 202549.7549.8049.6849.7349.590.04%156,767
Jun 13, 202549.8449.8749.6449.7149.57-0.22%127,738
Jun 12, 202549.7149.9249.7049.8249.680.26%204,809
Jun 11, 202549.5949.7749.5949.6949.550.09%133,398
Jun 10, 202549.7449.7549.5549.6549.500.03%153,148
Jun 9, 202549.5549.7549.5049.6349.490.26%134,365
Jun 6, 202549.6449.6849.4749.5049.36-0.36%103,523
Jun 5, 202549.6349.7949.5749.6849.54-0.06%202,535
Jun 4, 202549.6749.7849.5849.7149.570.30%134,144
Jun 3, 202549.5949.6349.4449.5649.420.10%326,225
Jun 2, 202549.6249.7349.4649.5149.37-0.26%207,021
May 30, 202549.6549.7249.5149.6449.50-0.04%109,550
May 29, 202549.6449.8549.5649.6649.520.04%170,170
May 28, 202549.5949.7149.5349.6449.50-0.14%176,488
May 27, 202549.6049.7249.5049.7149.570.38%165,458
May 23, 202549.5249.6849.4849.5249.380.16%165,523
May 22, 202549.4049.5149.3349.4449.30-0.14%435,304
May 21, 202549.5649.7749.4549.5149.37-0.70%295,607
May 20, 202549.8050.0749.7149.8649.57-0.10%103,392
May 19, 202549.7649.9349.6449.9149.62-0.10%128,965
May 16, 202549.9450.0949.8249.9649.67-0.06%150,296
May 15, 202549.8850.0549.7149.9949.700.56%178,433
May 14, 202549.7849.9249.6949.7149.43-0.34%261,141
May 13, 202549.7649.9649.6949.8849.590.24%172,221
May 12, 202549.8749.8749.5149.7649.47-0.07%277,814
May 9, 202549.8749.9949.7849.8049.51-0.01%130,296
May 8, 202549.9449.9749.7749.8049.51-0.18%142,765
May 7, 202549.9049.9449.8149.8949.600.12%168,982
May 6, 202549.7049.9549.6249.8349.540.26%211,005
May 5, 202549.6949.9449.6049.7049.42-0.10%685,400
May 2, 202549.7749.8649.6849.7549.47-0.12%434,843
May 1, 202550.0350.0349.7549.8149.52-0.18%169,463
Apr 30, 202549.8549.9149.7549.9049.610.26%175,119
Apr 29, 202549.7449.8949.7249.7749.480.04%319,886
Apr 28, 202549.6749.8249.6449.7549.470.14%171,824
Apr 25, 202549.5549.7649.5549.6849.400.22%241,357
Apr 24, 202549.4549.7249.4049.5749.290.32%430,638
Apr 23, 202549.4649.7849.3349.4149.130.41%410,356
Apr 22, 202549.3449.3749.0449.2148.93-0.22%264,956
Apr 21, 202549.4949.7349.2449.3248.90-0.56%444,152
Apr 17, 202549.6149.7549.5049.6049.17-266,003
Apr 16, 202549.5649.8549.5349.6049.170.10%323,937