Fidelity Municipal Bond Opportunities ETF (FMUB)
NASDAQ: FMUB · Real-Time Price · USD
49.55
-0.05 (-0.10%)
Jun 13, 2025, 4:00 PM - Market closed
FMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 49.59 | 49.70 | 49.51 | 49.55 | 49.55 | -0.10% | 14,541 |
| Jun 12, 2025 | 49.61 | 49.77 | 49.54 | 49.60 | 49.60 | 0.33% | 23,774 |
| Jun 11, 2025 | 49.46 | 49.61 | 49.39 | 49.44 | 49.44 | 0.15% | 15,502 |
| Jun 10, 2025 | 49.41 | 49.76 | 49.28 | 49.36 | 49.36 | -0.02% | 17,610 |
| Jun 9, 2025 | 49.37 | 49.50 | 49.29 | 49.37 | 49.37 | 0.16% | 9,774 |
| Jun 6, 2025 | 49.37 | 49.37 | 49.26 | 49.29 | 49.29 | -0.21% | 3,698 |
| Jun 5, 2025 | 49.45 | 49.51 | 49.34 | 49.40 | 49.40 | 0.19% | 9,174 |
| Jun 4, 2025 | 49.30 | 49.39 | 49.22 | 49.30 | 49.30 | 0.10% | 14,444 |
| Jun 3, 2025 | 49.20 | 49.34 | 49.14 | 49.25 | 49.25 | 0.20% | 820,897 |
| Jun 2, 2025 | 49.16 | 49.19 | 49.15 | 49.15 | 49.15 | -0.30% | 1,488 |
| May 30, 2025 | 49.23 | 49.32 | 49.23 | 49.30 | 49.30 | -0.04% | 4,877 |
| May 29, 2025 | 49.28 | 49.32 | 49.24 | 49.32 | 49.32 | -0.28% | 1,942 |
| May 28, 2025 | 49.44 | 49.48 | 49.39 | 49.46 | 49.30 | -0.16% | 1,439 |
| May 27, 2025 | 49.40 | 49.54 | 49.40 | 49.54 | 49.38 | 0.41% | 993 |
| May 23, 2025 | 49.37 | 49.37 | 49.29 | 49.34 | 49.18 | 0.14% | 2,499 |
| May 22, 2025 | 49.20 | 49.30 | 49.13 | 49.27 | 49.11 | 0.16% | 1,041 |
| May 21, 2025 | 49.40 | 49.40 | 48.96 | 49.19 | 49.03 | -0.49% | 1,272 |
| May 20, 2025 | 49.40 | 49.43 | 49.35 | 49.43 | 49.27 | -0.10% | 1,980 |
| May 19, 2025 | 49.33 | 49.48 | 49.33 | 49.48 | 49.32 | -0.10% | 1,453 |
| May 16, 2025 | 49.53 | 49.53 | 49.52 | 49.53 | 49.37 | 0.14% | 1,315 |
| May 15, 2025 | 49.35 | 49.50 | 49.35 | 49.46 | 49.30 | 0.24% | 3,616 |
| May 14, 2025 | 49.38 | 49.38 | 49.25 | 49.34 | 49.18 | -0.26% | 2,411 |
| May 13, 2025 | 49.33 | 49.47 | 49.33 | 49.47 | 49.31 | 0.22% | 940 |
| May 12, 2025 | 49.29 | 49.37 | 49.25 | 49.36 | 49.20 | -0.28% | 2,871 |
| May 9, 2025 | 49.53 | 49.53 | 49.44 | 49.50 | 49.34 | 0.12% | 1,974 |
| May 8, 2025 | 49.46 | 49.51 | 49.40 | 49.44 | 49.28 | -0.10% | 1,687 |
| May 7, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.33 | 0.02% | 23 |
| May 6, 2025 | 49.34 | 49.48 | 49.31 | 49.48 | 49.32 | 0.26% | 3,965 |
| May 5, 2025 | 49.36 | 49.45 | 49.30 | 49.35 | 49.19 | -0.14% | 3,446 |
| May 2, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.26 | -0.20% | 212 |
| May 1, 2025 | 49.59 | 49.59 | 49.44 | 49.52 | 49.36 | -0.14% | 337 |
| Apr 30, 2025 | 49.50 | 49.61 | 49.40 | 49.59 | 49.43 | 0.32% | 6,301 |
| Apr 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.27 | -0.02% | 34 |
| Apr 28, 2025 | 49.45 | 49.45 | 49.29 | 49.44 | 49.17 | -0.04% | 4,123 |
| Apr 25, 2025 | 49.38 | 49.46 | 49.32 | 49.46 | 49.19 | 0.16% | 8,539 |
| Apr 24, 2025 | 49.36 | 49.43 | 49.23 | 49.38 | 49.11 | 0.35% | 3,363 |
| Apr 23, 2025 | 49.43 | 49.43 | 49.21 | 49.21 | 48.95 | 0.37% | 2,638 |
| Apr 22, 2025 | 49.02 | 49.12 | 48.90 | 49.03 | 48.77 | - | 3,910 |
| Apr 21, 2025 | 49.45 | 49.45 | 49.00 | 49.03 | 48.77 | -0.85% | 7,153 |
| Apr 17, 2025 | 49.48 | 49.52 | 49.45 | 49.45 | 49.18 | -0.26% | 4,756 |
| Apr 16, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.31 | 0.04% | 219 |
| Apr 15, 2025 | 49.47 | 49.60 | 49.47 | 49.56 | 49.29 | -0.34% | 1,298 |
| Apr 14, 2025 | 50.19 | 50.19 | 49.43 | 49.73 | 49.46 | 0.77% | 3,069 |
| Apr 11, 2025 | 49.81 | 49.81 | 49.15 | 49.35 | 49.08 | 1.06% | 6,665 |
| Apr 10, 2025 | 49.70 | 50.00 | 48.70 | 48.83 | 48.57 | 0.16% | 12,241 |
| Apr 9, 2025 | 47.81 | 48.76 | 47.81 | 48.76 | 48.49 | 0.28% | 3,310 |
| Apr 8, 2025 | 48.79 | 48.80 | 48.62 | 48.62 | 48.36 | -0.93% | 852 |