First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
51.25
-0.07 (-0.14%)
At close: Mar 18, 2026, 4:00 PM EDT
51.23
-0.01 (-0.03%)
After-hours: Mar 18, 2026, 4:15 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 51.31 | 51.33 | 51.23 | 51.23 | 51.23 | -0.17% | 86,306 |
| Mar 17, 2026 | 51.33 | 51.36 | 51.30 | 51.32 | 51.32 | 0.04% | 181,719 |
| Mar 16, 2026 | 51.32 | 51.45 | 51.22 | 51.30 | 51.30 | 0.01% | 249,864 |
| Mar 13, 2026 | 51.20 | 51.30 | 51.20 | 51.30 | 51.30 | 0.17% | 103,976 |
| Mar 12, 2026 | 51.35 | 51.35 | 51.17 | 51.21 | 51.21 | -0.29% | 245,235 |
| Mar 11, 2026 | 51.45 | 51.45 | 51.33 | 51.36 | 51.36 | -0.25% | 129,741 |
| Mar 10, 2026 | 51.53 | 51.54 | 51.44 | 51.49 | 51.49 | -0.12% | 90,727 |
| Mar 9, 2026 | 51.51 | 51.56 | 51.47 | 51.55 | 51.55 | 0.02% | 81,061 |
| Mar 6, 2026 | 51.55 | 51.58 | 51.46 | 51.54 | 51.54 | -0.08% | 132,484 |
| Mar 5, 2026 | 51.49 | 51.59 | 51.48 | 51.58 | 51.58 | -0.01% | 114,579 |
| Mar 4, 2026 | 51.59 | 51.62 | 51.53 | 51.59 | 51.59 | 0.06% | 100,133 |
| Mar 3, 2026 | 51.62 | 51.74 | 51.51 | 51.56 | 51.56 | -0.59% | 139,864 |
| Mar 2, 2026 | 52.01 | 52.02 | 51.83 | 51.86 | 51.86 | -0.25% | 140,767 |
| Feb 27, 2026 | 52.03 | 52.03 | 51.95 | 51.99 | 51.99 | 0.02% | 76,219 |
| Feb 26, 2026 | 51.91 | 51.98 | 51.90 | 51.98 | 51.98 | 0.13% | 74,129 |
| Feb 25, 2026 | 51.85 | 51.93 | 51.85 | 51.91 | 51.91 | 0.08% | 93,759 |
| Feb 24, 2026 | 51.83 | 51.88 | 51.80 | 51.87 | 51.87 | 0.10% | 81,018 |
| Feb 23, 2026 | 51.81 | 51.84 | 51.76 | 51.82 | 51.82 | 0.11% | 67,002 |
| Feb 20, 2026 | 51.72 | 51.79 | 51.71 | 51.76 | 51.76 | -0.22% | 184,789 |
| Feb 19, 2026 | 51.81 | 51.89 | 51.81 | 51.88 | 51.73 | 0.01% | 155,278 |
| Feb 18, 2026 | 51.89 | 51.89 | 51.84 | 51.88 | 51.72 | -0.03% | 97,990 |
| Feb 17, 2026 | 51.85 | 51.90 | 51.82 | 51.89 | 51.73 | 0.12% | 134,574 |
| Feb 13, 2026 | 51.85 | 51.88 | 51.81 | 51.83 | 51.68 | 0.04% | 239,269 |
| Feb 12, 2026 | 51.79 | 51.82 | 51.70 | 51.81 | 51.66 | 0.19% | 162,915 |
| Feb 11, 2026 | 51.72 | 51.72 | 51.63 | 51.71 | 51.56 | -0.08% | 89,289 |
| Feb 10, 2026 | 51.76 | 51.78 | 51.70 | 51.75 | 51.60 | 0.15% | 156,846 |
| Feb 9, 2026 | 51.59 | 51.67 | 51.59 | 51.67 | 51.52 | 0.14% | 71,102 |
| Feb 6, 2026 | 51.58 | 51.65 | 51.58 | 51.60 | 51.45 | - | 72,767 |
| Feb 5, 2026 | 51.61 | 51.62 | 51.54 | 51.60 | 51.45 | 0.12% | 217,577 |
| Feb 4, 2026 | 51.51 | 51.56 | 51.47 | 51.54 | 51.39 | 0.10% | 160,198 |
| Feb 3, 2026 | 51.49 | 51.50 | 51.38 | 51.49 | 51.34 | 0.04% | 182,493 |
| Feb 2, 2026 | 51.47 | 51.47 | 51.41 | 51.47 | 51.32 | 0.10% | 101,476 |
| Jan 30, 2026 | 51.41 | 51.44 | 51.35 | 51.42 | 51.27 | 0.14% | 107,130 |
| Jan 29, 2026 | 51.37 | 51.38 | 51.32 | 51.35 | 51.20 | 0.04% | 104,864 |
| Jan 28, 2026 | 51.36 | 51.37 | 51.26 | 51.33 | 51.18 | 0.02% | 207,616 |
| Jan 27, 2026 | 51.30 | 51.33 | 51.28 | 51.32 | 51.17 | 0.04% | 72,180 |
| Jan 26, 2026 | 51.35 | 51.35 | 51.20 | 51.30 | 51.15 | 0.04% | 112,555 |
| Jan 23, 2026 | 51.28 | 51.29 | 51.25 | 51.28 | 51.13 | 0.06% | 128,183 |
| Jan 22, 2026 | 51.27 | 51.27 | 51.18 | 51.25 | 51.10 | 0.02% | 231,567 |
| Jan 21, 2026 | 51.21 | 51.24 | 51.12 | 51.24 | 51.09 | -0.12% | 291,006 |
| Jan 20, 2026 | 51.40 | 51.44 | 51.28 | 51.30 | 50.99 | -0.31% | 189,195 |
| Jan 16, 2026 | 51.51 | 51.54 | 51.43 | 51.46 | 51.15 | 0.02% | 167,216 |
| Jan 15, 2026 | 51.50 | 51.50 | 51.44 | 51.45 | 51.14 | -0.02% | 103,420 |
| Jan 14, 2026 | 51.51 | 51.51 | 51.42 | 51.46 | 51.15 | 0.06% | 121,796 |
| Jan 13, 2026 | 51.46 | 51.48 | 51.40 | 51.43 | 51.12 | 0.06% | 164,524 |
| Jan 12, 2026 | 51.43 | 51.45 | 51.37 | 51.40 | 51.09 | -0.02% | 172,493 |
| Jan 9, 2026 | 51.44 | 51.44 | 51.38 | 51.41 | 51.10 | 0.09% | 95,535 |
| Jan 8, 2026 | 51.37 | 51.40 | 51.35 | 51.37 | 51.06 | -0.03% | 154,325 |
| Jan 7, 2026 | 51.34 | 51.40 | 51.28 | 51.38 | 51.07 | 0.27% | 1,144,100 |
| Jan 6, 2026 | 51.14 | 51.25 | 51.14 | 51.24 | 50.94 | 0.03% | 230,056 |