First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
50.67
+0.04 (0.08%)
At close: May 22, 2026, 4:00 PM EDT
50.65
-0.02 (-0.04%)
After-hours: May 22, 2026, 4:15 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50.65 | 50.72 | 50.64 | 50.67 | 50.67 | 0.08% | 127,754 |
| May 21, 2026 | 50.52 | 50.65 | 50.52 | 50.63 | 50.63 | - | 163,238 |
| May 20, 2026 | 50.75 | 50.84 | 50.66 | 50.79 | 50.63 | 0.17% | 225,121 |
| May 19, 2026 | 50.81 | 50.82 | 50.60 | 50.70 | 50.54 | -0.26% | 141,099 |
| May 18, 2026 | 50.90 | 50.90 | 50.78 | 50.83 | 50.68 | 0.06% | 237,013 |
| May 15, 2026 | 51.00 | 51.00 | 50.72 | 50.80 | 50.65 | -0.50% | 135,610 |
| May 14, 2026 | 51.11 | 51.13 | 51.04 | 51.06 | 50.90 | 0.01% | 119,632 |
| May 13, 2026 | 51.09 | 51.10 | 51.03 | 51.06 | 50.90 | -0.06% | 115,410 |
| May 12, 2026 | 51.20 | 51.20 | 51.04 | 51.09 | 50.93 | -0.19% | 89,846 |
| May 11, 2026 | 51.20 | 51.27 | 51.17 | 51.19 | 51.03 | 0.01% | 112,178 |
| May 8, 2026 | 51.28 | 51.30 | 51.13 | 51.18 | 51.02 | 0.01% | 81,231 |
| May 7, 2026 | 51.24 | 51.24 | 51.11 | 51.18 | 51.02 | -0.03% | 86,214 |
| May 6, 2026 | 51.24 | 51.24 | 51.17 | 51.19 | 51.03 | 0.19% | 122,115 |
| May 5, 2026 | 51.10 | 51.15 | 51.04 | 51.09 | 50.94 | 0.07% | 151,937 |
| May 4, 2026 | 51.09 | 51.10 | 50.98 | 51.06 | 50.90 | -0.09% | 81,205 |
| May 1, 2026 | 51.14 | 51.14 | 51.08 | 51.11 | 50.95 | 0.03% | 146,791 |
| Apr 30, 2026 | 51.13 | 51.13 | 51.02 | 51.09 | 50.93 | 0.02% | 143,961 |
| Apr 29, 2026 | 51.07 | 51.13 | 51.04 | 51.08 | 50.92 | -0.18% | 125,827 |
| Apr 28, 2026 | 51.19 | 51.19 | 51.08 | 51.17 | 51.01 | -0.10% | 73,264 |
| Apr 27, 2026 | 51.24 | 51.24 | 51.16 | 51.22 | 51.06 | 0.03% | 105,612 |
| Apr 24, 2026 | 51.17 | 51.24 | 51.13 | 51.20 | 51.05 | 0.03% | 88,421 |
| Apr 23, 2026 | 51.15 | 51.23 | 51.09 | 51.19 | 51.03 | -0.02% | 135,835 |
| Apr 22, 2026 | 51.19 | 51.22 | 51.16 | 51.20 | 51.04 | 0.05% | 110,150 |
| Apr 21, 2026 | 51.23 | 51.23 | 51.15 | 51.17 | 51.01 | -0.09% | 119,126 |
| Apr 20, 2026 | 51.30 | 51.37 | 51.29 | 51.37 | 51.06 | 0.08% | 129,960 |
| Apr 17, 2026 | 51.33 | 51.35 | 51.25 | 51.33 | 51.02 | 0.31% | 131,312 |
| Apr 16, 2026 | 51.18 | 51.20 | 51.15 | 51.17 | 50.86 | 0.06% | 123,541 |
| Apr 15, 2026 | 51.16 | 51.20 | 51.08 | 51.14 | 50.83 | -0.10% | 105,493 |
| Apr 14, 2026 | 51.14 | 51.23 | 51.14 | 51.19 | 50.88 | -0.05% | 115,197 |
| Apr 13, 2026 | 51.16 | 51.22 | 51.14 | 51.22 | 50.91 | 0.12% | 93,962 |
| Apr 10, 2026 | 51.10 | 51.23 | 51.10 | 51.16 | 50.85 | -0.04% | 60,877 |
| Apr 9, 2026 | 51.11 | 51.22 | 51.02 | 51.18 | 50.87 | 0.20% | 137,114 |
| Apr 8, 2026 | 51.19 | 51.27 | 50.96 | 51.08 | 50.77 | 0.29% | 243,390 |
| Apr 7, 2026 | 50.95 | 50.95 | 50.82 | 50.93 | 50.62 | 0.05% | 176,285 |
| Apr 6, 2026 | 50.82 | 50.92 | 50.82 | 50.90 | 50.59 | 0.04% | 122,467 |
| Apr 2, 2026 | 50.79 | 50.90 | 50.73 | 50.88 | 50.57 | 0.14% | 130,947 |
| Apr 1, 2026 | 50.70 | 50.83 | 50.70 | 50.81 | 50.50 | 0.30% | 161,667 |
| Mar 31, 2026 | 50.65 | 50.73 | 50.61 | 50.66 | 50.35 | 0.16% | 219,576 |
| Mar 30, 2026 | 50.64 | 50.64 | 50.46 | 50.58 | 50.27 | 0.20% | 413,739 |
| Mar 27, 2026 | 50.44 | 50.51 | 50.27 | 50.48 | 50.17 | 0.13% | 252,001 |
| Mar 26, 2026 | 50.53 | 50.60 | 50.35 | 50.42 | 50.11 | -0.32% | 89,496 |
| Mar 25, 2026 | 50.80 | 50.80 | 50.64 | 50.73 | 50.27 | 0.24% | 124,786 |
| Mar 24, 2026 | 50.86 | 50.89 | 50.59 | 50.61 | 50.15 | -0.63% | 119,523 |
| Mar 23, 2026 | 50.98 | 50.99 | 50.88 | 50.93 | 50.46 | 0.22% | 95,153 |
| Mar 20, 2026 | 51.18 | 51.18 | 50.78 | 50.82 | 50.36 | -0.75% | 99,044 |
| Mar 19, 2026 | 51.21 | 51.27 | 51.13 | 51.21 | 50.74 | -0.08% | 118,293 |
| Mar 18, 2026 | 51.31 | 51.33 | 51.23 | 51.25 | 50.78 | -0.14% | 86,306 |
| Mar 17, 2026 | 51.33 | 51.36 | 51.30 | 51.32 | 50.85 | 0.03% | 181,719 |
| Mar 16, 2026 | 51.32 | 51.45 | 51.22 | 51.30 | 50.83 | 0.01% | 249,864 |
| Mar 13, 2026 | 51.20 | 51.30 | 51.20 | 51.30 | 50.83 | 0.17% | 103,976 |