First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
51.24
+0.01 (0.03%)
At close: Jan 6, 2026, 4:00 PM EST
51.24
0.00 (0.01%)
After-hours: Jan 6, 2026, 4:15 PM EST
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 51.14 | 51.25 | 51.14 | 51.24 | - | 0.03% | 230,056 |
| Jan 5, 2026 | 51.26 | 51.29 | 51.21 | 51.23 | 51.23 | 0.07% | 223,518 |
| Jan 2, 2026 | 51.20 | 51.20 | 51.14 | 51.19 | 51.19 | 0.11% | 101,940 |
| Dec 31, 2025 | 51.16 | 51.19 | 51.11 | 51.14 | 51.14 | 0.03% | 238,951 |
| Dec 30, 2025 | 51.17 | 51.17 | 51.12 | 51.12 | 51.12 | -0.05% | 343,368 |
| Dec 29, 2025 | 51.14 | 51.18 | 51.05 | 51.15 | 51.14 | 0.06% | 225,028 |
| Dec 26, 2025 | 51.21 | 51.21 | 51.09 | 51.11 | 51.11 | -0.08% | 232,276 |
| Dec 24, 2025 | 51.09 | 51.18 | 51.04 | 51.15 | 51.15 | 0.11% | 111,994 |
| Dec 23, 2025 | 51.08 | 51.11 | 50.93 | 51.10 | 51.10 | 0.04% | 151,407 |
| Dec 22, 2025 | 51.07 | 51.10 | 51.04 | 51.08 | 51.08 | 0.03% | 172,787 |
| Dec 19, 2025 | 50.97 | 51.08 | 50.97 | 51.07 | 51.07 | - | 164,238 |
| Dec 18, 2025 | 51.11 | 51.24 | 51.03 | 51.06 | 51.06 | 0.05% | 217,442 |
| Dec 17, 2025 | 50.95 | 51.06 | 50.93 | 51.04 | 51.04 | 0.13% | 195,831 |
| Dec 16, 2025 | 50.92 | 50.98 | 50.86 | 50.97 | 50.97 | 0.14% | 168,464 |
| Dec 15, 2025 | 50.90 | 50.99 | 50.86 | 50.90 | 50.90 | -0.03% | 258,835 |
| Dec 12, 2025 | 50.96 | 50.98 | 50.83 | 50.92 | 50.92 | -0.35% | 135,075 |
| Dec 11, 2025 | 51.09 | 51.14 | 51.04 | 51.10 | 50.95 | - | 103,799 |
| Dec 10, 2025 | 51.06 | 51.11 | 51.02 | 51.10 | 50.95 | 0.13% | 258,366 |
| Dec 9, 2025 | 51.11 | 51.13 | 51.02 | 51.03 | 50.88 | -0.08% | 176,178 |
| Dec 8, 2025 | 51.07 | 51.11 | 51.02 | 51.07 | 50.93 | 0.03% | 136,151 |
| Dec 5, 2025 | 51.11 | 51.11 | 51.03 | 51.06 | 50.91 | 0.03% | 115,874 |
| Dec 4, 2025 | 51.07 | 51.08 | 51.03 | 51.04 | 50.89 | -0.05% | 205,154 |
| Dec 3, 2025 | 51.03 | 51.15 | 51.03 | 51.07 | 50.92 | -0.03% | 157,881 |
| Dec 2, 2025 | 51.16 | 51.16 | 51.02 | 51.08 | 50.93 | -0.08% | 147,976 |
| Dec 1, 2025 | 51.04 | 51.14 | 51.04 | 51.12 | 50.97 | -0.25% | 110,899 |
| Nov 28, 2025 | 51.28 | 51.28 | 51.20 | 51.25 | 51.10 | 0.05% | 40,382 |
| Nov 26, 2025 | 51.21 | 51.24 | 51.07 | 51.23 | 51.08 | 0.15% | 103,596 |
| Nov 25, 2025 | 51.21 | 51.21 | 51.12 | 51.15 | 51.00 | -0.04% | 98,741 |
| Nov 24, 2025 | 51.23 | 51.23 | 51.15 | 51.17 | 51.02 | - | 164,938 |
| Nov 21, 2025 | 51.24 | 51.30 | 51.15 | 51.17 | 51.02 | -0.21% | 188,780 |
| Nov 20, 2025 | 51.24 | 51.30 | 51.18 | 51.28 | 50.98 | 0.07% | 117,791 |
| Nov 19, 2025 | 51.33 | 51.34 | 51.23 | 51.24 | 50.95 | -0.12% | 120,074 |
| Nov 18, 2025 | 51.35 | 51.35 | 51.23 | 51.30 | 51.01 | 0.15% | 123,213 |
| Nov 17, 2025 | 51.25 | 51.28 | 51.17 | 51.22 | 50.93 | 0.15% | 99,979 |
| Nov 14, 2025 | 51.24 | 51.32 | 51.14 | 51.15 | 50.85 | -0.18% | 186,771 |
| Nov 13, 2025 | 51.29 | 51.29 | 51.20 | 51.24 | 50.95 | -0.11% | 182,747 |
| Nov 12, 2025 | 51.39 | 51.39 | 51.19 | 51.30 | 51.00 | -0.14% | 138,995 |
| Nov 11, 2025 | 51.29 | 51.39 | 51.28 | 51.37 | 51.07 | 0.27% | 110,649 |
| Nov 10, 2025 | 51.30 | 51.30 | 51.20 | 51.23 | 50.93 | -0.01% | 121,206 |
| Nov 7, 2025 | 51.25 | 51.32 | 51.21 | 51.23 | 50.94 | -0.04% | 88,009 |
| Nov 6, 2025 | 51.25 | 51.26 | 51.11 | 51.25 | 50.96 | 0.23% | 139,219 |
| Nov 5, 2025 | 51.10 | 51.18 | 51.10 | 51.13 | 50.84 | -0.20% | 198,412 |
| Nov 4, 2025 | 51.13 | 51.28 | 51.13 | 51.24 | 50.94 | 0.13% | 143,255 |
| Nov 3, 2025 | 51.24 | 51.28 | 51.14 | 51.17 | 50.88 | -0.18% | 65,124 |
| Oct 31, 2025 | 51.29 | 51.32 | 51.18 | 51.26 | 50.97 | 0.17% | 156,272 |
| Oct 30, 2025 | 51.06 | 51.22 | 50.99 | 51.18 | 50.88 | 0.03% | 223,507 |
| Oct 29, 2025 | 51.24 | 51.28 | 51.14 | 51.16 | 50.87 | -0.21% | 132,393 |
| Oct 28, 2025 | 51.32 | 51.33 | 51.23 | 51.27 | 50.98 | -0.02% | 131,257 |
| Oct 27, 2025 | 51.25 | 51.29 | 51.20 | 51.28 | 50.99 | 0.08% | 103,578 |
| Oct 24, 2025 | 51.25 | 51.29 | 51.19 | 51.24 | 50.95 | 0.06% | 149,294 |