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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 50.65 | 50.88 | 50.65 | 50.76 | 50.76 | 0.24% | 286,802 |
Dec 19, 2024 | 50.75 | 50.82 | 50.58 | 50.64 | 50.64 | -0.65% | 379,155 |
Dec 18, 2024 | 51.21 | 51.21 | 50.96 | 50.97 | 50.97 | -0.50% | 254,415 |
Dec 17, 2024 | 51.33 | 51.35 | 51.19 | 51.22 | 51.22 | -0.25% | 278,124 |
Dec 16, 2024 | 51.43 | 51.43 | 51.29 | 51.35 | 51.35 | 0.14% | 152,937 |
Dec 13, 2024 | 51.31 | 51.40 | 51.26 | 51.28 | 51.28 | -0.69% | 150,410 |
Dec 12, 2024 | 51.64 | 51.67 | 51.49 | 51.64 | 51.50 | -0.09% | 194,252 |
Dec 11, 2024 | 51.85 | 51.86 | 51.68 | 51.68 | 51.54 | -0.23% | 147,513 |
Dec 10, 2024 | 51.91 | 51.91 | 51.78 | 51.80 | 51.66 | -0.12% | 131,433 |
Dec 9, 2024 | 51.93 | 51.95 | 51.86 | 51.86 | 51.72 | -0.19% | 135,597 |
Dec 6, 2024 | 51.93 | 51.99 | 51.88 | 51.96 | 51.82 | 0.12% | 288,515 |
Dec 5, 2024 | 51.93 | 51.93 | 51.85 | 51.90 | 51.76 | -0.13% | 606,857 |
Dec 4, 2024 | 51.78 | 51.97 | 51.78 | 51.97 | 51.83 | 0.10% | 137,647 |
Dec 3, 2024 | 51.93 | 51.95 | 51.87 | 51.92 | 51.78 | 0.02% | 148,678 |
Dec 2, 2024 | 51.66 | 51.92 | 51.66 | 51.91 | 51.77 | 0.21% | 140,245 |
Nov 29, 2024 | 51.75 | 51.82 | 51.75 | 51.80 | 51.66 | 0.27% | 39,641 |
Nov 27, 2024 | 51.60 | 51.73 | 51.60 | 51.66 | 51.52 | 0.21% | 143,542 |
Nov 26, 2024 | 51.51 | 51.58 | 51.47 | 51.55 | 51.41 | 0.04% | 183,711 |
Nov 25, 2024 | 51.54 | 51.56 | 51.49 | 51.53 | 51.39 | 0.35% | 122,423 |
Nov 22, 2024 | 51.37 | 51.40 | 51.31 | 51.35 | 51.21 | 0.10% | 128,730 |
Nov 21, 2024 | 51.34 | 51.38 | 51.29 | 51.30 | 51.16 | -0.33% | 264,353 |
Nov 20, 2024 | 51.41 | 51.51 | 51.41 | 51.47 | 51.19 | -0.12% | 126,246 |
Nov 19, 2024 | 51.54 | 51.62 | 51.51 | 51.53 | 51.25 | 0.10% | 140,172 |
Nov 18, 2024 | 51.38 | 51.48 | 51.38 | 51.48 | 51.20 | 0.12% | 152,347 |
Nov 15, 2024 | 51.28 | 51.46 | 51.26 | 51.42 | 51.14 | 0.19% | 187,932 |
Nov 14, 2024 | 51.31 | 51.39 | 51.30 | 51.32 | 51.04 | 0.10% | 108,665 |
Nov 13, 2024 | 51.42 | 51.44 | 51.27 | 51.27 | 50.99 | - | 88,297 |
Nov 12, 2024 | 51.48 | 51.48 | 51.21 | 51.27 | 50.99 | -0.16% | 113,260 |
Nov 11, 2024 | 51.26 | 51.36 | 51.26 | 51.35 | 51.07 | -0.14% | 97,044 |
Nov 8, 2024 | 51.17 | 51.42 | 51.17 | 51.42 | 51.14 | 0.78% | 123,638 |
Nov 7, 2024 | 50.87 | 51.05 | 50.87 | 51.02 | 50.75 | 0.53% | 176,203 |
Nov 6, 2024 | 50.99 | 50.99 | 50.72 | 50.75 | 50.48 | -1.17% | 185,100 |
Nov 5, 2024 | 51.22 | 51.37 | 51.22 | 51.35 | 51.07 | 0.08% | 114,580 |
Nov 4, 2024 | 51.36 | 51.36 | 51.26 | 51.31 | 51.03 | 0.37% | 127,043 |
Nov 1, 2024 | 51.16 | 51.31 | 51.11 | 51.12 | 50.84 | -0.04% | 189,118 |
Oct 31, 2024 | 51.16 | 51.17 | 51.07 | 51.14 | 50.86 | 0.02% | 169,954 |
Oct 30, 2024 | 51.22 | 51.22 | 51.10 | 51.13 | 50.85 | - | 591,220 |
Oct 29, 2024 | 51.15 | 51.16 | 51.04 | 51.13 | 50.85 | -0.10% | 95,938 |
Oct 28, 2024 | 51.14 | 51.25 | 51.14 | 51.18 | 50.90 | 0.07% | 157,348 |
Oct 25, 2024 | 51.29 | 51.29 | 51.13 | 51.15 | 50.87 | 0.05% | 170,832 |
Oct 24, 2024 | 48.10 | 51.15 | 48.10 | 51.12 | 50.84 | 0.20% | 113,485 |
Oct 23, 2024 | 51.23 | 51.23 | 50.97 | 51.02 | 50.75 | -0.60% | 153,569 |
Oct 22, 2024 | 51.52 | 51.52 | 51.31 | 51.33 | 51.05 | -0.48% | 122,854 |
Oct 21, 2024 | 51.74 | 51.74 | 51.58 | 51.58 | 51.16 | -0.31% | 125,461 |
Oct 18, 2024 | 51.72 | 51.82 | 51.72 | 51.74 | 51.32 | -0.08% | 115,631 |
Oct 17, 2024 | 51.74 | 51.79 | 51.69 | 51.78 | 51.36 | -0.04% | 125,355 |
Oct 16, 2024 | 51.80 | 51.80 | 51.75 | 51.80 | 51.38 | 0.10% | 107,950 |
Oct 15, 2024 | 51.72 | 51.75 | 51.68 | 51.75 | 51.33 | 0.33% | 171,327 |
Oct 14, 2024 | 51.66 | 51.66 | 51.55 | 51.58 | 51.16 | -0.27% | 78,484 |
Oct 11, 2024 | 51.71 | 51.73 | 51.65 | 51.72 | 51.30 | 0.04% | 209,301 |
Oct 10, 2024 | 51.67 | 51.72 | 51.64 | 51.70 | 51.28 | 0.08% | 118,929 |
Oct 9, 2024 | 51.74 | 51.74 | 51.64 | 51.66 | 51.24 | -0.27% | 149,408 |
Oct 8, 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 51.38 | 0.15% | 201,826 |
Oct 7, 2024 | 51.78 | 51.78 | 51.69 | 51.72 | 51.30 | -0.17% | 230,066 |
Oct 4, 2024 | 51.86 | 51.88 | 51.77 | 51.81 | 51.39 | -0.42% | 245,601 |
Oct 3, 2024 | 52.05 | 52.07 | 52.01 | 52.03 | 51.61 | -0.08% | 146,068 |
Oct 2, 2024 | 52.01 | 52.07 | 52.00 | 52.07 | 51.65 | -0.02% | 188,123 |
Oct 1, 2024 | 52.02 | 52.10 | 52.00 | 52.08 | 51.66 | 0.23% | 204,101 |
Sep 30, 2024 | 52.00 | 52.00 | 51.91 | 51.96 | 51.54 | -0.06% | 132,783 |
Sep 27, 2024 | 51.98 | 51.99 | 51.91 | 51.99 | 51.57 | 0.19% | 202,075 |
Sep 26, 2024 | 51.93 | 51.93 | 51.83 | 51.89 | 51.47 | -0.19% | 146,145 |
Sep 25, 2024 | 52.04 | 52.04 | 51.95 | 51.99 | 51.43 | -0.10% | 355,309 |
Sep 24, 2024 | 51.93 | 52.06 | 51.93 | 52.04 | 51.48 | 0.02% | 131,191 |
Sep 23, 2024 | 52.06 | 52.06 | 51.93 | 52.03 | 51.47 | - | 253,291 |
Sep 20, 2024 | 52.05 | 52.07 | 51.95 | 52.03 | 51.47 | -0.02% | 149,676 |
Sep 19, 2024 | 51.95 | 52.04 | 51.92 | 52.04 | 51.48 | 0.08% | 138,280 |
Sep 18, 2024 | 52.05 | 52.13 | 51.96 | 52.00 | 51.44 | -0.06% | 153,699 |
Sep 17, 2024 | 52.00 | 52.05 | 51.99 | 52.03 | 51.47 | -0.04% | 254,186 |
Sep 16, 2024 | 52.03 | 52.07 | 52.02 | 52.05 | 51.49 | 0.08% | 193,517 |
Sep 13, 2024 | 52.02 | 52.02 | 51.97 | 52.01 | 51.45 | 0.13% | 94,528 |
Sep 12, 2024 | 51.91 | 51.94 | 51.86 | 51.94 | 51.38 | - | 104,484 |
Sep 11, 2024 | 51.90 | 52.02 | 51.90 | 51.94 | 51.38 | -0.06% | 102,156 |
Sep 10, 2024 | 51.89 | 51.97 | 51.84 | 51.97 | 51.41 | 0.19% | 83,091 |
Sep 9, 2024 | 51.94 | 51.94 | 51.82 | 51.87 | 51.31 | 0.06% | 123,853 |
Sep 6, 2024 | 51.88 | 51.93 | 51.77 | 51.84 | 51.28 | 0.08% | 122,414 |
Sep 5, 2024 | 51.81 | 51.81 | 51.69 | 51.80 | 51.24 | 0.12% | 185,910 |
Sep 4, 2024 | 51.61 | 51.75 | 51.61 | 51.74 | 51.19 | 0.10% | 192,725 |
Sep 3, 2024 | 51.73 | 51.73 | 51.59 | 51.69 | 51.14 | 0.29% | 124,674 |
Aug 30, 2024 | 51.63 | 51.63 | 51.52 | 51.54 | 50.99 | -0.08% | 139,145 |
Aug 29, 2024 | 51.57 | 51.58 | 51.47 | 51.58 | 51.03 | 0.04% | 137,926 |
Aug 28, 2024 | 51.62 | 51.62 | 51.51 | 51.56 | 51.01 | -0.02% | 124,743 |
Aug 27, 2024 | 51.60 | 51.60 | 51.49 | 51.57 | 51.02 | -0.04% | 167,410 |
Aug 26, 2024 | 51.61 | 51.75 | 51.58 | 51.59 | 51.04 | -0.15% | 168,805 |
Aug 23, 2024 | 51.59 | 51.69 | 51.51 | 51.67 | 51.12 | 0.33% | 154,787 |
Aug 22, 2024 | 51.60 | 51.60 | 51.42 | 51.50 | 50.95 | -0.18% | 225,753 |
Aug 21, 2024 | 51.64 | 51.64 | 51.51 | 51.60 | 51.04 | -0.20% | 169,898 |
Aug 20, 2024 | 51.73 | 51.73 | 51.62 | 51.70 | 51.01 | 0.18% | 114,220 |
Aug 19, 2024 | 51.58 | 51.67 | 51.58 | 51.61 | 50.92 | 0.04% | 102,772 |
Aug 16, 2024 | 51.43 | 51.61 | 51.43 | 51.59 | 50.90 | 0.05% | 98,214 |
Aug 15, 2024 | 51.70 | 51.70 | 51.53 | 51.56 | 50.87 | -0.32% | 118,170 |
Aug 14, 2024 | 51.79 | 51.79 | 51.65 | 51.73 | 51.03 | 0.13% | 169,701 |
Aug 13, 2024 | 51.57 | 51.71 | 51.57 | 51.66 | 50.97 | 0.08% | 111,948 |
Aug 12, 2024 | 51.57 | 51.77 | 51.54 | 51.62 | 50.93 | 0.09% | 113,391 |
Aug 9, 2024 | 51.65 | 51.65 | 51.54 | 51.58 | 50.89 | 0.11% | 124,152 |
Aug 8, 2024 | 51.64 | 51.64 | 51.45 | 51.52 | 50.83 | -0.17% | 112,596 |
Aug 7, 2024 | 51.84 | 51.84 | 51.60 | 51.61 | 50.92 | -0.44% | 140,938 |
Aug 6, 2024 | 51.96 | 51.96 | 51.77 | 51.84 | 51.15 | -0.13% | 142,906 |
Aug 5, 2024 | 52.07 | 52.07 | 51.90 | 51.91 | 51.22 | 0.06% | 189,284 |
Aug 2, 2024 | 51.85 | 51.89 | 51.73 | 51.88 | 51.19 | 0.62% | 182,641 |
Aug 1, 2024 | 51.59 | 51.64 | 51.52 | 51.56 | 50.87 | 0.21% | 186,366 |