Skip to main content
logo
First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
50.97
+0.07 (0.14%)
At close: Dec 16, 2025, 4:00 PM EST
50.97
0.00 (0.00%)
After-hours: Dec 16, 2025, 4:15 PM EST

FMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202550.9550.9650.9250.96-0.12%168,455
Dec 15, 202550.9050.9950.8650.9050.90-0.03%258,835
Dec 12, 202550.9650.9850.8350.9250.92-0.35%135,075
Dec 11, 202551.0951.1451.0451.1050.95-103,799
Dec 10, 202551.0651.1151.0251.1050.950.13%258,366
Dec 9, 202551.1151.1351.0251.0350.88-0.08%176,178
Dec 8, 202551.0751.1151.0251.0750.930.03%136,151
Dec 5, 202551.1151.1151.0351.0650.910.03%115,874
Dec 4, 202551.0751.0851.0351.0450.89-0.05%205,154
Dec 3, 202551.0351.1551.0351.0750.92-0.03%157,881
Dec 2, 202551.1651.1651.0251.0850.93-0.08%147,976
Dec 1, 202551.0451.1451.0451.1250.97-0.25%110,899
Nov 28, 202551.2851.2851.2051.2551.100.05%40,382
Nov 26, 202551.2151.2451.0751.2351.080.15%103,596
Nov 25, 202551.2151.2151.1251.1551.00-0.04%98,741
Nov 24, 202551.2351.2351.1551.1751.02-164,938
Nov 21, 202551.2451.3051.1551.1751.02-0.21%188,780
Nov 20, 202551.2451.3051.1851.2850.980.07%117,791
Nov 19, 202551.3351.3451.2351.2450.95-0.12%120,074
Nov 18, 202551.3551.3551.2351.3051.010.15%123,213
Nov 17, 202551.2551.2851.1751.2250.930.15%99,979
Nov 14, 202551.2451.3251.1451.1550.85-0.18%186,771
Nov 13, 202551.2951.2951.2051.2450.95-0.11%182,747
Nov 12, 202551.3951.3951.1951.3051.00-0.14%138,995
Nov 11, 202551.2951.3951.2851.3751.070.27%110,649
Nov 10, 202551.3051.3051.2051.2350.93-0.01%121,206
Nov 7, 202551.2551.3251.2151.2350.94-0.04%88,009
Nov 6, 202551.2551.2651.1151.2550.960.23%139,219
Nov 5, 202551.1051.1851.1051.1350.84-0.20%198,412
Nov 4, 202551.1351.2851.1351.2450.940.13%143,255
Nov 3, 202551.2451.2851.1451.1750.88-0.18%65,124
Oct 31, 202551.2951.3251.1851.2650.970.17%156,272
Oct 30, 202551.0651.2250.9951.1850.880.03%223,507
Oct 29, 202551.2451.2851.1451.1650.87-0.21%132,393
Oct 28, 202551.3251.3351.2351.2750.98-0.02%131,257
Oct 27, 202551.2551.2951.2051.2850.990.08%103,578
Oct 24, 202551.2551.2951.1951.2450.950.06%149,294
Oct 23, 202551.2151.2551.1751.2150.920.04%109,765
Oct 22, 202551.2151.2651.1351.1950.890.05%138,495
Oct 21, 202551.2151.2251.1551.1650.87-0.25%177,078
Oct 20, 202551.2551.3551.2551.2950.850.10%94,122
Oct 17, 202551.2751.2851.0951.2450.80-0.06%126,068
Oct 16, 202551.2051.2951.1451.2750.830.31%111,576
Oct 15, 202551.1351.1550.9851.1150.670.13%86,458
Oct 14, 202551.1151.1250.9851.0550.61-0.04%119,014
Oct 13, 202550.9751.1050.8151.0750.630.19%84,381
Oct 10, 202551.0051.0250.7850.9750.530.18%105,977
Oct 9, 202550.8950.9050.8050.8850.440.02%111,478
Oct 8, 202550.9350.9350.8450.8750.430.13%183,450
Oct 7, 202550.8150.8750.7350.8050.360.04%199,530