First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
49.65
+0.01 (0.02%)
At close: Sep 4, 2026, 4:00 PM EDT
49.71
+0.06 (0.12%)
After-hours: Sep 4, 2026, 7:57 PM EDT
FMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 49.71 | 49.74 | 49.61 | 49.65 | 49.65 | 0.02% | 184,486 |
| Sep 3, 2026 | 49.72 | 49.81 | 49.62 | 49.64 | 49.64 | -0.14% | 207,462 |
| Sep 2, 2026 | 49.70 | 49.76 | 49.67 | 49.71 | 49.71 | -0.10% | 239,265 |
| Sep 1, 2026 | 49.94 | 49.94 | 49.65 | 49.76 | 49.76 | -0.42% | 163,966 |
| Aug 31, 2026 | 50.07 | 50.07 | 49.91 | 49.97 | 49.97 | -0.14% | 162,985 |
| Aug 28, 2026 | 50.11 | 50.17 | 50.01 | 50.04 | 50.04 | -0.06% | 141,234 |
| Aug 27, 2026 | 50.19 | 50.19 | 50.05 | 50.07 | 50.07 | -0.17% | 115,379 |
| Aug 26, 2026 | 50.25 | 50.25 | 50.10 | 50.16 | 50.16 | -0.19% | 113,844 |
| Aug 25, 2026 | 50.22 | 50.27 | 50.18 | 50.25 | 50.25 | 0.06% | 238,714 |
| Aug 24, 2026 | 50.23 | 50.24 | 50.15 | 50.22 | 50.22 | 0.08% | 148,021 |
| Aug 21, 2026 | 50.27 | 50.27 | 50.12 | 50.18 | 50.18 | -0.05% | 35,972 |
| Aug 20, 2026 | 50.44 | 50.52 | 50.29 | 50.37 | 50.21 | -0.25% | 134,603 |
| Aug 19, 2026 | 50.37 | 50.52 | 50.37 | 50.49 | 50.33 | 0.26% | 96,990 |
| Aug 18, 2026 | 50.49 | 50.50 | 50.21 | 50.36 | 50.20 | -0.22% | 175,807 |
| Aug 17, 2026 | 50.65 | 50.66 | 50.43 | 50.47 | 50.31 | -0.30% | 136,475 |
| Aug 14, 2026 | 50.68 | 50.72 | 50.54 | 50.62 | 50.46 | -0.20% | 93,184 |
| Aug 13, 2026 | 50.75 | 50.76 | 50.63 | 50.72 | 50.56 | 0.18% | 146,431 |
| Aug 12, 2026 | 50.67 | 50.69 | 50.57 | 50.63 | 50.47 | - | 75,336 |
| Aug 11, 2026 | 50.67 | 50.67 | 50.57 | 50.63 | 50.47 | 0.04% | 65,195 |
| Aug 10, 2026 | 50.70 | 50.70 | 50.52 | 50.61 | 50.45 | - | 197,179 |
| Aug 7, 2026 | 50.65 | 50.65 | 50.51 | 50.61 | 50.45 | 0.28% | 78,355 |
| Aug 6, 2026 | 50.42 | 50.51 | 50.41 | 50.47 | 50.31 | -0.06% | 101,319 |
| Aug 5, 2026 | 50.49 | 50.50 | 50.42 | 50.50 | 50.34 | 0.08% | 93,765 |
| Aug 4, 2026 | 50.39 | 50.48 | 50.30 | 50.46 | 50.30 | 0.28% | 195,819 |
| Aug 3, 2026 | 50.30 | 50.35 | 50.23 | 50.32 | 50.16 | 0.10% | 256,181 |
| Jul 31, 2026 | 50.32 | 50.32 | 50.19 | 50.27 | 50.11 | -0.08% | 159,996 |
| Jul 30, 2026 | 50.41 | 50.43 | 50.25 | 50.31 | 50.15 | -0.17% | 159,086 |
| Jul 29, 2026 | 50.45 | 50.54 | 50.38 | 50.40 | 50.24 | -0.14% | 209,480 |
| Jul 28, 2026 | 50.45 | 50.53 | 50.38 | 50.47 | 50.31 | 0.16% | 124,673 |
| Jul 27, 2026 | 50.35 | 50.48 | 50.34 | 50.39 | 50.23 | 0.21% | 132,027 |
| Jul 24, 2026 | 50.29 | 50.35 | 50.19 | 50.28 | 50.12 | 0.08% | 312,672 |
| Jul 23, 2026 | 50.47 | 50.47 | 50.17 | 50.24 | 50.08 | -0.67% | 118,029 |
| Jul 22, 2026 | 50.74 | 50.84 | 50.53 | 50.58 | 50.42 | -0.29% | 228,694 |
| Jul 21, 2026 | 50.80 | 50.80 | 50.71 | 50.72 | 50.56 | -0.17% | 94,248 |
| Jul 20, 2026 | 51.04 | 51.04 | 50.94 | 50.97 | 50.65 | -0.15% | 135,211 |
| Jul 17, 2026 | 51.11 | 51.11 | 50.97 | 51.05 | 50.73 | -0.02% | 91,985 |
| Jul 16, 2026 | 51.16 | 51.16 | 51.01 | 51.06 | 50.74 | -0.14% | 345,800 |
| Jul 15, 2026 | 51.17 | 51.22 | 51.10 | 51.13 | 50.81 | -0.14% | 94,968 |
| Jul 14, 2026 | 51.27 | 51.27 | 51.16 | 51.20 | 50.88 | - | 223,687 |
| Jul 13, 2026 | 51.14 | 51.24 | 51.14 | 51.20 | 50.88 | -0.01% | 239,940 |
| Jul 10, 2026 | 51.16 | 51.25 | 51.16 | 51.21 | 50.89 | 0.01% | 73,310 |
| Jul 9, 2026 | 51.28 | 51.28 | 51.15 | 51.20 | 50.88 | 0.01% | 99,762 |
| Jul 8, 2026 | 51.30 | 51.30 | 51.14 | 51.20 | 50.88 | -0.16% | 197,789 |
| Jul 7, 2026 | 51.39 | 51.39 | 51.27 | 51.28 | 50.96 | -0.31% | 228,928 |
| Jul 6, 2026 | 51.45 | 51.46 | 51.35 | 51.44 | 51.12 | 0.02% | 151,432 |
| Jul 2, 2026 | 51.45 | 51.45 | 51.36 | 51.43 | 51.11 | 0.12% | 103,146 |
| Jul 1, 2026 | 51.28 | 51.39 | 51.25 | 51.37 | 51.05 | 0.01% | 189,584 |
| Jun 30, 2026 | 51.40 | 51.41 | 51.29 | 51.37 | 51.05 | -0.06% | 126,241 |
| Jun 29, 2026 | 51.35 | 51.40 | 51.31 | 51.40 | 51.08 | 0.13% | 247,636 |
| Jun 26, 2026 | 51.28 | 51.35 | 51.24 | 51.34 | 51.02 | 0.07% | 99,249 |