Fidelity Municipal Bond Opportunities ETF (FMUB)
NASDAQ: FMUB · Real-Time Price · USD
49.77
-0.03 (-0.06%)
Jul 3, 2025, 1:00 PM - Market closed
FMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 49.73 | 49.87 | 49.72 | 49.77 | 49.77 | -0.06% | 8,187 |
| Jul 2, 2025 | 49.73 | 49.91 | 49.71 | 49.80 | 49.80 | 0.15% | 19,012 |
| Jul 1, 2025 | 49.68 | 49.75 | 49.68 | 49.73 | 49.73 | -0.01% | 4,353 |
| Jun 30, 2025 | 49.67 | 49.87 | 49.67 | 49.73 | 49.73 | 0.20% | 11,228 |
| Jun 27, 2025 | 49.61 | 49.88 | 49.60 | 49.63 | 49.63 | -0.17% | 7,132 |
| Jun 26, 2025 | 49.83 | 49.86 | 49.67 | 49.72 | 49.60 | -0.01% | 2,718 |
| Jun 25, 2025 | 49.67 | 50.04 | 49.65 | 49.72 | 49.61 | 0.06% | 25,961 |
| Jun 24, 2025 | 49.68 | 50.31 | 49.67 | 49.69 | 49.58 | -0.18% | 13,247 |
| Jun 23, 2025 | 49.60 | 50.11 | 49.60 | 49.78 | 49.67 | 0.28% | 20,312 |
| Jun 20, 2025 | 49.63 | 49.72 | 49.56 | 49.64 | 49.53 | 0.12% | 3,874 |
| Jun 18, 2025 | 49.63 | 49.78 | 49.58 | 49.58 | 49.47 | -0.11% | 5,523 |
| Jun 17, 2025 | 49.61 | 49.72 | 49.55 | 49.64 | 49.52 | 0.26% | 11,282 |
| Jun 16, 2025 | 49.55 | 49.58 | 49.50 | 49.51 | 49.39 | -0.09% | 13,413 |
| Jun 13, 2025 | 49.59 | 49.70 | 49.51 | 49.55 | 49.44 | -0.10% | 14,541 |
| Jun 12, 2025 | 49.61 | 49.77 | 49.54 | 49.60 | 49.49 | 0.33% | 23,774 |
| Jun 11, 2025 | 49.46 | 49.61 | 49.39 | 49.44 | 49.32 | 0.15% | 15,502 |
| Jun 10, 2025 | 49.41 | 49.76 | 49.28 | 49.36 | 49.25 | -0.02% | 17,610 |
| Jun 9, 2025 | 49.37 | 49.50 | 49.29 | 49.37 | 49.26 | 0.16% | 9,774 |
| Jun 6, 2025 | 49.37 | 49.37 | 49.26 | 49.29 | 49.18 | -0.21% | 3,698 |
| Jun 5, 2025 | 49.45 | 49.51 | 49.34 | 49.40 | 49.28 | 0.19% | 9,174 |
| Jun 4, 2025 | 49.30 | 49.39 | 49.22 | 49.30 | 49.19 | 0.10% | 14,444 |
| Jun 3, 2025 | 49.20 | 49.34 | 49.14 | 49.25 | 49.14 | 0.20% | 820,897 |
| Jun 2, 2025 | 49.16 | 49.19 | 49.15 | 49.15 | 49.04 | -0.30% | 1,488 |
| May 30, 2025 | 49.23 | 49.32 | 49.23 | 49.30 | 49.19 | -0.04% | 4,877 |
| May 29, 2025 | 49.28 | 49.32 | 49.24 | 49.32 | 49.21 | -0.28% | 1,942 |
| May 28, 2025 | 49.44 | 49.48 | 49.39 | 49.46 | 49.19 | -0.16% | 1,439 |
| May 27, 2025 | 49.40 | 49.54 | 49.40 | 49.54 | 49.27 | 0.41% | 993 |
| May 23, 2025 | 49.37 | 49.37 | 49.29 | 49.34 | 49.07 | 0.14% | 2,499 |
| May 22, 2025 | 49.20 | 49.30 | 49.13 | 49.27 | 49.00 | 0.16% | 1,041 |
| May 21, 2025 | 49.40 | 49.40 | 48.96 | 49.19 | 48.92 | -0.49% | 1,272 |
| May 20, 2025 | 49.40 | 49.43 | 49.35 | 49.43 | 49.16 | -0.10% | 1,980 |
| May 19, 2025 | 49.33 | 49.48 | 49.33 | 49.48 | 49.21 | -0.10% | 1,453 |
| May 16, 2025 | 49.53 | 49.53 | 49.52 | 49.53 | 49.26 | 0.14% | 1,315 |
| May 15, 2025 | 49.35 | 49.50 | 49.35 | 49.46 | 49.19 | 0.24% | 3,616 |
| May 14, 2025 | 49.38 | 49.38 | 49.25 | 49.34 | 49.07 | -0.26% | 2,411 |
| May 13, 2025 | 49.33 | 49.47 | 49.33 | 49.47 | 49.20 | 0.22% | 940 |
| May 12, 2025 | 49.29 | 49.37 | 49.25 | 49.36 | 49.09 | -0.28% | 2,871 |
| May 9, 2025 | 49.53 | 49.53 | 49.44 | 49.50 | 49.23 | 0.12% | 1,974 |
| May 8, 2025 | 49.46 | 49.51 | 49.40 | 49.44 | 49.17 | -0.10% | 1,687 |
| May 7, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.22 | 0.02% | 23 |
| May 6, 2025 | 49.34 | 49.48 | 49.31 | 49.48 | 49.21 | 0.26% | 3,965 |
| May 5, 2025 | 49.36 | 49.45 | 49.30 | 49.35 | 49.08 | -0.14% | 3,446 |
| May 2, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.15 | -0.20% | 212 |
| May 1, 2025 | 49.59 | 49.59 | 49.44 | 49.52 | 49.25 | -0.14% | 337 |
| Apr 30, 2025 | 49.50 | 49.61 | 49.40 | 49.59 | 49.31 | 0.32% | 6,301 |
| Apr 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.16 | -0.02% | 34 |
| Apr 28, 2025 | 49.45 | 49.45 | 49.29 | 49.44 | 49.06 | -0.04% | 4,123 |
| Apr 25, 2025 | 49.38 | 49.46 | 49.32 | 49.46 | 49.08 | 0.16% | 8,539 |
| Apr 24, 2025 | 49.36 | 49.43 | 49.23 | 49.38 | 49.00 | 0.35% | 3,363 |
| Apr 23, 2025 | 49.43 | 49.43 | 49.21 | 49.21 | 48.83 | 0.37% | 2,638 |