First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
51.34
+0.01 (0.02%)
Nov 21, 2024, 10:54 AM EST - Market open

FMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202451.4151.5151.4151.4751.47-0.12%126,246
Nov 19, 202451.5451.6251.5151.5351.530.10%140,172
Nov 18, 202451.3851.4851.3851.4851.480.12%152,347
Nov 15, 202451.2851.4651.2651.4251.420.19%187,932
Nov 14, 202451.3151.3951.3051.3251.320.10%108,665
Nov 13, 202451.4251.4451.2751.2751.27-88,297
Nov 12, 202451.4851.4851.2151.2751.27-0.16%113,260
Nov 11, 202451.2651.3651.2651.3551.35-0.14%97,044
Nov 8, 202451.1751.4251.1751.4251.420.78%123,638
Nov 7, 202450.8751.0550.8751.0251.020.53%176,203
Nov 6, 202450.9950.9950.7250.7550.75-1.17%185,100
Nov 5, 202451.2251.3751.2251.3551.350.08%114,580
Nov 4, 202451.3651.3651.2651.3151.310.37%127,043
Nov 1, 202451.1651.3151.1151.1251.12-0.04%189,118
Oct 31, 202451.1651.1751.0751.1451.140.02%169,954
Oct 30, 202451.2251.2251.1051.1351.13-591,220
Oct 29, 202451.1551.1651.0451.1351.13-0.10%95,938
Oct 28, 202451.1451.2551.1451.1851.180.07%157,348
Oct 25, 202451.2951.2951.1351.1551.150.05%170,832
Oct 24, 202448.1051.1548.1051.1251.120.20%113,485
Oct 23, 202451.2351.2350.9751.0251.02-0.60%153,569
Oct 22, 202451.5251.5251.3151.3351.33-0.48%122,854
Oct 21, 202451.7451.7451.5851.5851.44-0.31%125,461
Oct 18, 202451.7251.8251.7251.7451.60-0.08%115,631
Oct 17, 202451.7451.7951.6951.7851.64-0.04%125,355
Oct 16, 202451.8051.8051.7551.8051.660.10%107,950
Oct 15, 202451.7251.7551.6851.7551.610.33%171,327
Oct 14, 202451.6651.6651.5551.5851.44-0.27%78,484
Oct 11, 202451.7151.7351.6551.7251.580.04%209,301
Oct 10, 202451.6751.7251.6451.7051.560.08%118,929
Oct 9, 202451.7451.7451.6451.6651.52-0.27%149,408
Oct 8, 202451.7051.8051.7051.8051.660.15%201,826
Oct 7, 202451.7851.7851.6951.7251.58-0.17%230,066
Oct 4, 202451.8651.8851.7751.8151.67-0.42%245,601
Oct 3, 202452.0552.0752.0152.0351.89-0.08%146,068
Oct 2, 202452.0152.0752.0052.0751.93-0.02%188,123
Oct 1, 202452.0252.1052.0052.0851.940.23%204,101
Sep 30, 202452.0052.0051.9151.9651.82-0.06%132,783
Sep 27, 202451.9851.9951.9151.9951.850.19%202,075
Sep 26, 202451.9351.9351.8351.8951.75-0.19%146,145
Sep 25, 202452.0452.0451.9551.9951.71-0.10%355,309
Sep 24, 202451.9352.0651.9352.0451.760.02%131,191
Sep 23, 202452.0652.0651.9352.0351.75-253,291
Sep 20, 202452.0552.0751.9552.0351.75-0.02%149,676
Sep 19, 202451.9552.0451.9252.0451.760.08%138,280
Sep 18, 202452.0552.1351.9652.0051.72-0.06%153,699
Sep 17, 202452.0052.0551.9952.0351.75-0.04%254,186
Sep 16, 202452.0352.0752.0252.0551.770.08%193,517
Sep 13, 202452.0252.0251.9752.0151.730.13%94,528
Sep 12, 202451.9151.9451.8651.9451.66-104,484
Sep 11, 202451.9052.0251.9051.9451.66-0.06%102,156
Sep 10, 202451.8951.9751.8451.9751.690.19%83,091
Sep 9, 202451.9451.9451.8251.8751.590.06%123,853
Sep 6, 202451.8851.9351.7751.8451.560.08%122,414
Sep 5, 202451.8151.8151.6951.8051.520.12%185,910
Sep 4, 202451.6151.7551.6151.7451.460.10%192,725
Sep 3, 202451.7351.7351.5951.6951.410.29%124,674
Aug 30, 202451.6351.6351.5251.5451.26-0.08%139,145
Aug 29, 202451.5751.5851.4751.5851.300.04%137,926
Aug 28, 202451.6251.6251.5151.5651.28-0.02%124,743
Aug 27, 202451.6051.6051.4951.5751.29-0.04%167,410
Aug 26, 202451.6151.7551.5851.5951.31-0.15%168,805
Aug 23, 202451.5951.6951.5151.6751.390.33%154,787
Aug 22, 202451.6051.6051.4251.5051.22-0.18%225,753
Aug 21, 202451.6451.6451.5151.6051.32-0.20%169,898
Aug 20, 202451.7351.7351.6251.7051.290.18%114,220
Aug 19, 202451.5851.6751.5851.6151.190.04%102,772
Aug 16, 202451.4351.6151.4351.5951.170.05%98,214
Aug 15, 202451.7051.7051.5351.5651.15-0.32%118,170
Aug 14, 202451.7951.7951.6551.7351.310.13%169,701
Aug 13, 202451.5751.7151.5751.6651.250.08%111,948
Aug 12, 202451.5751.7751.5451.6251.210.09%113,391
Aug 9, 202451.6551.6551.5451.5851.160.11%124,152
Aug 8, 202451.6451.6451.4551.5251.11-0.17%112,596
Aug 7, 202451.8451.8451.6051.6151.20-0.44%140,938
Aug 6, 202451.9651.9651.7751.8451.42-0.13%142,906
Aug 5, 202452.0752.0751.9051.9151.490.06%189,284
Aug 2, 202451.8551.8951.7351.8851.460.62%182,641
Aug 1, 202451.5951.6451.5251.5651.150.21%186,366
Jul 31, 202451.4351.4551.2951.4551.040.21%110,085
Jul 30, 202451.3251.3751.3151.3450.93-0.02%134,560
Jul 29, 202451.3151.3751.3151.3550.940.06%152,080
Jul 26, 202451.4151.4151.3051.3250.910.05%117,789
Jul 25, 202451.2951.3551.2451.2950.880.11%542,018
Jul 24, 202451.3051.4051.2351.2450.82-0.17%144,387
Jul 23, 202451.3751.3751.2951.3250.91-0.23%113,775
Jul 22, 202451.5051.5251.3951.4450.890.03%153,835
Jul 19, 202451.4451.4651.4151.4350.88-0.04%52,598
Jul 18, 202451.4051.5551.4051.4550.90-0.10%131,142
Jul 17, 202451.5351.5351.4751.5050.95-0.02%169,318
Jul 16, 202451.5051.5251.3951.5150.960.24%113,664
Jul 15, 202451.4851.4851.3651.3850.83-0.25%113,041
Jul 12, 202451.5151.5251.4551.5150.960.08%97,443
Jul 11, 202451.4851.5051.4351.4750.920.26%127,684
Jul 10, 202451.2051.3451.2051.3450.790.09%194,067
Jul 9, 202451.1651.3251.1651.2950.740.14%105,610
Jul 8, 202451.3151.3151.2251.2250.67-0.19%129,568
Jul 5, 202451.3151.3251.2451.3250.770.15%74,053
Jul 3, 202451.1251.2551.1051.2550.700.26%69,509
Jul 2, 202451.2151.2151.0651.1150.570.22%99,747