First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
50.76
+0.12 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

FMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202450.6550.8850.6550.7650.760.24%286,802
Dec 19, 202450.7550.8250.5850.6450.64-0.65%379,155
Dec 18, 202451.2151.2150.9650.9750.97-0.50%254,415
Dec 17, 202451.3351.3551.1951.2251.22-0.25%278,124
Dec 16, 202451.4351.4351.2951.3551.350.14%152,937
Dec 13, 202451.3151.4051.2651.2851.28-0.69%150,410
Dec 12, 202451.6451.6751.4951.6451.50-0.09%194,252
Dec 11, 202451.8551.8651.6851.6851.54-0.23%147,513
Dec 10, 202451.9151.9151.7851.8051.66-0.12%131,433
Dec 9, 202451.9351.9551.8651.8651.72-0.19%135,597
Dec 6, 202451.9351.9951.8851.9651.820.12%288,515
Dec 5, 202451.9351.9351.8551.9051.76-0.13%606,857
Dec 4, 202451.7851.9751.7851.9751.830.10%137,647
Dec 3, 202451.9351.9551.8751.9251.780.02%148,678
Dec 2, 202451.6651.9251.6651.9151.770.21%140,245
Nov 29, 202451.7551.8251.7551.8051.660.27%39,641
Nov 27, 202451.6051.7351.6051.6651.520.21%143,542
Nov 26, 202451.5151.5851.4751.5551.410.04%183,711
Nov 25, 202451.5451.5651.4951.5351.390.35%122,423
Nov 22, 202451.3751.4051.3151.3551.210.10%128,730
Nov 21, 202451.3451.3851.2951.3051.16-0.33%264,353
Nov 20, 202451.4151.5151.4151.4751.19-0.12%126,246
Nov 19, 202451.5451.6251.5151.5351.250.10%140,172
Nov 18, 202451.3851.4851.3851.4851.200.12%152,347
Nov 15, 202451.2851.4651.2651.4251.140.19%187,932
Nov 14, 202451.3151.3951.3051.3251.040.10%108,665
Nov 13, 202451.4251.4451.2751.2750.99-88,297
Nov 12, 202451.4851.4851.2151.2750.99-0.16%113,260
Nov 11, 202451.2651.3651.2651.3551.07-0.14%97,044
Nov 8, 202451.1751.4251.1751.4251.140.78%123,638
Nov 7, 202450.8751.0550.8751.0250.750.53%176,203
Nov 6, 202450.9950.9950.7250.7550.48-1.17%185,100
Nov 5, 202451.2251.3751.2251.3551.070.08%114,580
Nov 4, 202451.3651.3651.2651.3151.030.37%127,043
Nov 1, 202451.1651.3151.1151.1250.84-0.04%189,118
Oct 31, 202451.1651.1751.0751.1450.860.02%169,954
Oct 30, 202451.2251.2251.1051.1350.85-591,220
Oct 29, 202451.1551.1651.0451.1350.85-0.10%95,938
Oct 28, 202451.1451.2551.1451.1850.900.07%157,348
Oct 25, 202451.2951.2951.1351.1550.870.05%170,832
Oct 24, 202448.1051.1548.1051.1250.840.20%113,485
Oct 23, 202451.2351.2350.9751.0250.75-0.60%153,569
Oct 22, 202451.5251.5251.3151.3351.05-0.48%122,854
Oct 21, 202451.7451.7451.5851.5851.16-0.31%125,461
Oct 18, 202451.7251.8251.7251.7451.32-0.08%115,631
Oct 17, 202451.7451.7951.6951.7851.36-0.04%125,355
Oct 16, 202451.8051.8051.7551.8051.380.10%107,950
Oct 15, 202451.7251.7551.6851.7551.330.33%171,327
Oct 14, 202451.6651.6651.5551.5851.16-0.27%78,484
Oct 11, 202451.7151.7351.6551.7251.300.04%209,301
Oct 10, 202451.6751.7251.6451.7051.280.08%118,929
Oct 9, 202451.7451.7451.6451.6651.24-0.27%149,408
Oct 8, 202451.7051.8051.7051.8051.380.15%201,826
Oct 7, 202451.7851.7851.6951.7251.30-0.17%230,066
Oct 4, 202451.8651.8851.7751.8151.39-0.42%245,601
Oct 3, 202452.0552.0752.0152.0351.61-0.08%146,068
Oct 2, 202452.0152.0752.0052.0751.65-0.02%188,123
Oct 1, 202452.0252.1052.0052.0851.660.23%204,101
Sep 30, 202452.0052.0051.9151.9651.54-0.06%132,783
Sep 27, 202451.9851.9951.9151.9951.570.19%202,075
Sep 26, 202451.9351.9351.8351.8951.47-0.19%146,145
Sep 25, 202452.0452.0451.9551.9951.43-0.10%355,309
Sep 24, 202451.9352.0651.9352.0451.480.02%131,191
Sep 23, 202452.0652.0651.9352.0351.47-253,291
Sep 20, 202452.0552.0751.9552.0351.47-0.02%149,676
Sep 19, 202451.9552.0451.9252.0451.480.08%138,280
Sep 18, 202452.0552.1351.9652.0051.44-0.06%153,699
Sep 17, 202452.0052.0551.9952.0351.47-0.04%254,186
Sep 16, 202452.0352.0752.0252.0551.490.08%193,517
Sep 13, 202452.0252.0251.9752.0151.450.13%94,528
Sep 12, 202451.9151.9451.8651.9451.38-104,484
Sep 11, 202451.9052.0251.9051.9451.38-0.06%102,156
Sep 10, 202451.8951.9751.8451.9751.410.19%83,091
Sep 9, 202451.9451.9451.8251.8751.310.06%123,853
Sep 6, 202451.8851.9351.7751.8451.280.08%122,414
Sep 5, 202451.8151.8151.6951.8051.240.12%185,910
Sep 4, 202451.6151.7551.6151.7451.190.10%192,725
Sep 3, 202451.7351.7351.5951.6951.140.29%124,674
Aug 30, 202451.6351.6351.5251.5450.99-0.08%139,145
Aug 29, 202451.5751.5851.4751.5851.030.04%137,926
Aug 28, 202451.6251.6251.5151.5651.01-0.02%124,743
Aug 27, 202451.6051.6051.4951.5751.02-0.04%167,410
Aug 26, 202451.6151.7551.5851.5951.04-0.15%168,805
Aug 23, 202451.5951.6951.5151.6751.120.33%154,787
Aug 22, 202451.6051.6051.4251.5050.95-0.18%225,753
Aug 21, 202451.6451.6451.5151.6051.04-0.20%169,898
Aug 20, 202451.7351.7351.6251.7051.010.18%114,220
Aug 19, 202451.5851.6751.5851.6150.920.04%102,772
Aug 16, 202451.4351.6151.4351.5950.900.05%98,214
Aug 15, 202451.7051.7051.5351.5650.87-0.32%118,170
Aug 14, 202451.7951.7951.6551.7351.030.13%169,701
Aug 13, 202451.5751.7151.5751.6650.970.08%111,948
Aug 12, 202451.5751.7751.5451.6250.930.09%113,391
Aug 9, 202451.6551.6551.5451.5850.890.11%124,152
Aug 8, 202451.6451.6451.4551.5250.83-0.17%112,596
Aug 7, 202451.8451.8451.6051.6150.92-0.44%140,938
Aug 6, 202451.9651.9651.7751.8451.15-0.13%142,906
Aug 5, 202452.0752.0751.9051.9151.220.06%189,284
Aug 2, 202451.8551.8951.7351.8851.190.62%182,641
Aug 1, 202451.5951.6451.5251.5650.870.21%186,366