Fidelity Municipal Bond Opportunities ETF (FMUB)
NASDAQ: FMUB · Real-Time Price · USD
51.05
+0.02 (0.05%)
Dec 19, 2025, 4:00 PM EST - Market closed
FMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.05 | 51.08 | 50.99 | 51.05 | 51.05 | 0.05% | 20,983 |
| Dec 18, 2025 | 51.10 | 51.10 | 50.99 | 51.02 | 51.02 | 0.04% | 13,834 |
| Dec 17, 2025 | 51.02 | 51.02 | 50.96 | 51.00 | 51.00 | - | 3,331 |
| Dec 16, 2025 | 50.98 | 51.02 | 50.95 | 51.00 | 51.00 | 0.09% | 28,586 |
| Dec 15, 2025 | 51.03 | 51.03 | 50.93 | 50.96 | 50.96 | 0.07% | 12,211 |
| Dec 12, 2025 | 50.94 | 50.97 | 50.86 | 50.92 | 50.92 | -0.17% | 13,187 |
| Dec 11, 2025 | 51.04 | 51.07 | 50.97 | 51.01 | 51.00 | 0.03% | 7,271 |
| Dec 10, 2025 | 50.96 | 51.14 | 50.95 | 50.99 | 50.99 | 0.07% | 17,746 |
| Dec 9, 2025 | 51.00 | 51.03 | 50.93 | 50.96 | 50.96 | -0.10% | 7,114 |
| Dec 8, 2025 | 50.99 | 51.07 | 50.96 | 51.01 | 51.01 | -0.04% | 7,163 |
| Dec 5, 2025 | 51.00 | 51.19 | 50.96 | 51.03 | 51.03 | -0.14% | 13,159 |
| Dec 4, 2025 | 51.06 | 51.10 | 51.03 | 51.10 | 51.00 | 0.02% | 3,706 |
| Dec 3, 2025 | 51.10 | 51.15 | 51.05 | 51.08 | 50.99 | 0.05% | 8,466 |
| Dec 2, 2025 | 51.25 | 51.25 | 51.01 | 51.06 | 50.96 | -0.08% | 21,443 |
| Dec 1, 2025 | 51.09 | 51.17 | 51.08 | 51.10 | 51.00 | -0.10% | 19,639 |
| Nov 28, 2025 | 51.17 | 51.24 | 51.14 | 51.15 | 51.05 | -0.08% | 6,308 |
| Nov 26, 2025 | 51.14 | 51.19 | 51.10 | 51.19 | 51.09 | -0.19% | 6,301 |
| Nov 25, 2025 | 51.27 | 51.44 | 51.24 | 51.29 | 51.04 | 0.11% | 18,517 |
| Nov 24, 2025 | 51.24 | 51.65 | 51.18 | 51.23 | 50.99 | 0.06% | 6,126 |
| Nov 21, 2025 | 51.24 | 51.26 | 51.20 | 51.20 | 50.96 | 0.03% | 5,130 |
| Nov 20, 2025 | 51.21 | 51.21 | 51.18 | 51.19 | 50.94 | 0.05% | 4,996 |
| Nov 19, 2025 | 51.26 | 51.26 | 51.15 | 51.16 | 50.92 | -0.12% | 2,511 |
| Nov 18, 2025 | 51.26 | 51.26 | 51.20 | 51.22 | 50.98 | 0.15% | 5,389 |
| Nov 17, 2025 | 51.07 | 51.51 | 51.07 | 51.15 | 50.90 | 0.13% | 7,032 |
| Nov 14, 2025 | 51.18 | 51.29 | 51.06 | 51.08 | 50.84 | -0.13% | 9,264 |
| Nov 13, 2025 | 51.15 | 51.25 | 51.09 | 51.15 | 50.90 | -0.10% | 14,036 |
| Nov 12, 2025 | 51.23 | 51.25 | 51.16 | 51.20 | 50.95 | -0.16% | 3,782 |
| Nov 11, 2025 | 51.22 | 51.40 | 51.19 | 51.28 | 51.03 | 0.25% | 4,522 |
| Nov 10, 2025 | 51.09 | 51.17 | 51.00 | 51.15 | 50.90 | -0.04% | 4,219 |
| Nov 7, 2025 | 51.12 | 51.33 | 51.12 | 51.17 | 50.92 | 0.06% | 14,490 |
| Nov 6, 2025 | 51.10 | 51.15 | 51.10 | 51.14 | 50.89 | 0.14% | 3,176 |
| Nov 5, 2025 | 51.07 | 51.23 | 51.00 | 51.07 | 50.82 | -0.21% | 6,701 |
| Nov 4, 2025 | 51.11 | 51.25 | 51.11 | 51.17 | 50.93 | 0.21% | 6,121 |
| Nov 3, 2025 | 51.08 | 51.12 | 51.03 | 51.06 | 50.82 | -0.31% | 6,524 |
| Oct 31, 2025 | 51.15 | 51.39 | 51.15 | 51.22 | 50.98 | 0.12% | 30,869 |
| Oct 30, 2025 | 51.03 | 51.29 | 51.03 | 51.16 | 50.92 | -0.22% | 12,294 |
| Oct 29, 2025 | 51.36 | 51.52 | 51.28 | 51.28 | 50.89 | -0.24% | 10,427 |
| Oct 28, 2025 | 51.41 | 51.61 | 51.34 | 51.40 | 51.01 | 0.05% | 30,715 |
| Oct 27, 2025 | 51.34 | 53.88 | 51.27 | 51.38 | 50.99 | - | 24,210 |
| Oct 24, 2025 | 51.42 | 51.42 | 51.33 | 51.38 | 50.99 | 0.09% | 5,619 |
| Oct 23, 2025 | 51.36 | 51.36 | 51.31 | 51.33 | 50.94 | -0.16% | 3,893 |
| Oct 22, 2025 | 51.42 | 51.59 | 51.37 | 51.41 | 51.02 | 0.11% | 3,000 |
| Oct 21, 2025 | 51.42 | 51.42 | 51.32 | 51.36 | 50.97 | 0.09% | 3,423 |
| Oct 20, 2025 | 51.30 | 51.34 | 51.30 | 51.31 | 50.92 | 0.03% | 5,614 |
| Oct 17, 2025 | 51.29 | 51.46 | 51.25 | 51.30 | 50.91 | 0.20% | 6,975 |
| Oct 16, 2025 | 51.21 | 51.26 | 51.18 | 51.20 | 50.81 | 0.08% | 7,656 |
| Oct 15, 2025 | 51.18 | 51.19 | 51.09 | 51.16 | 50.77 | 0.08% | 6,693 |
| Oct 14, 2025 | 51.09 | 51.16 | 51.00 | 51.12 | 50.73 | -0.07% | 6,677 |
| Oct 13, 2025 | 51.12 | 51.15 | 51.03 | 51.15 | 50.76 | 0.11% | 6,747 |
| Oct 10, 2025 | 51.11 | 51.13 | 50.99 | 51.10 | 50.71 | 0.25% | 14,391 |