First Trust Managed Municipal ETF (FMB)

NASDAQ: FMB · Real-Time Price · USD

47.63

-0.46 (-0.96%)

At close: Sep 28, 2026, 4:00 PM EDT

47.63

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:15 PM EDT

FMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	47.98	47.98	47.62	47.62	-	-0.98%	328,455
Sep 25, 2026	48.27	48.35	47.96	48.09	48.09	-0.33%	452,511
Sep 24, 2026	48.54	48.54	48.17	48.25	48.25	-0.41%	606,820
Sep 23, 2026	48.97	48.99	48.47	48.61	48.45	-0.74%	748,620
Sep 22, 2026	48.96	49.02	48.93	48.97	48.81	-0.10%	365,052
Sep 21, 2026	49.13	49.13	48.91	49.02	48.86	-	1,000,782
Sep 18, 2026	49.00	49.02	48.90	49.02	48.86	-0.18%	551,867
Sep 17, 2026	49.16	49.19	49.01	49.11	48.95	0.22%	283,959
Sep 16, 2026	49.00	49.11	48.90	49.00	48.84	-0.08%	298,313
Sep 15, 2026	49.09	49.16	48.95	49.04	48.88	-0.18%	988,767
Sep 14, 2026	49.25	49.25	49.11	49.13	48.97	-0.12%	304,644
Sep 11, 2026	49.23	49.33	49.15	49.19	49.03	0.16%	738,577
Sep 10, 2026	49.31	49.31	49.03	49.11	48.95	-0.53%	389,423
Sep 9, 2026	49.70	49.70	49.35	49.37	49.21	-0.46%	218,001
Sep 8, 2026	49.67	49.77	49.57	49.60	49.44	-0.10%	249,182
Sep 4, 2026	49.71	49.74	49.61	49.65	49.49	0.02%	187,501
Sep 3, 2026	49.72	49.81	49.62	49.64	49.48	-0.14%	207,462
Sep 2, 2026	49.70	49.76	49.67	49.71	49.55	-0.10%	239,265
Sep 1, 2026	49.94	49.94	49.65	49.76	49.60	-0.42%	163,966
Aug 31, 2026	50.07	50.07	49.91	49.97	49.81	-0.14%	162,985
Aug 28, 2026	50.11	50.17	50.01	50.04	49.88	-0.06%	141,234
Aug 27, 2026	50.19	50.19	50.05	50.07	49.91	-0.17%	115,379
Aug 26, 2026	50.25	50.25	50.10	50.16	49.99	-0.19%	113,844
Aug 25, 2026	50.22	50.27	50.18	50.25	50.09	0.06%	238,714
Aug 24, 2026	50.23	50.24	50.15	50.22	50.06	0.08%	148,021
Aug 21, 2026	50.27	50.27	50.12	50.18	50.02	-0.05%	35,972
Aug 20, 2026	50.44	50.52	50.29	50.37	50.04	-0.25%	134,603
Aug 19, 2026	50.37	50.52	50.37	50.49	50.17	0.26%	96,990
Aug 18, 2026	50.49	50.50	50.21	50.36	50.04	-0.22%	175,807
Aug 17, 2026	50.65	50.66	50.43	50.47	50.15	-0.30%	136,475
Aug 14, 2026	50.68	50.72	50.54	50.62	50.30	-0.20%	93,184
Aug 13, 2026	50.75	50.76	50.63	50.72	50.40	0.18%	146,431
Aug 12, 2026	50.67	50.69	50.57	50.63	50.31	-	75,336
Aug 11, 2026	50.67	50.67	50.57	50.63	50.31	0.04%	65,195
Aug 10, 2026	50.70	50.70	50.52	50.61	50.29	-	197,179
Aug 7, 2026	50.65	50.65	50.51	50.61	50.29	0.28%	78,355
Aug 6, 2026	50.42	50.51	50.41	50.47	50.15	-0.06%	101,319
Aug 5, 2026	50.49	50.50	50.42	50.50	50.18	0.08%	93,765
Aug 4, 2026	50.39	50.48	50.30	50.46	50.14	0.28%	195,819
Aug 3, 2026	50.30	50.35	50.23	50.32	50.00	0.10%	256,181
Jul 31, 2026	50.32	50.32	50.19	50.27	49.95	-0.08%	159,996
Jul 30, 2026	50.41	50.43	50.25	50.31	49.99	-0.17%	159,086
Jul 29, 2026	50.45	50.54	50.38	50.40	50.07	-0.14%	209,480
Jul 28, 2026	50.45	50.53	50.38	50.47	50.14	0.16%	124,673
Jul 27, 2026	50.35	50.48	50.34	50.39	50.07	0.21%	132,027
Jul 24, 2026	50.29	50.35	50.19	50.28	49.96	0.08%	312,672
Jul 23, 2026	50.47	50.47	50.17	50.24	49.92	-0.67%	118,029
Jul 22, 2026	50.74	50.84	50.53	50.58	50.25	-0.29%	228,694
Jul 21, 2026	50.80	50.80	50.71	50.72	50.40	-0.17%	94,248
Jul 20, 2026	51.04	51.04	50.94	50.97	50.49	-0.15%	135,211