Fidelity Municipal Bond Opportunities ETF (FMUB)
NASDAQ: FMUB · Real-Time Price · USD
50.92
-0.05 (-0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.95 | 50.95 | 50.88 | 50.92 | 50.92 | -0.09% | 8,306 |
| Sep 25, 2025 | 50.93 | 51.01 | 50.91 | 50.96 | 50.96 | -0.11% | 7,288 |
| Sep 24, 2025 | 51.05 | 51.06 | 50.97 | 51.02 | 51.02 | -0.09% | 14,557 |
| Sep 23, 2025 | 51.13 | 51.13 | 51.05 | 51.06 | 51.06 | -0.14% | 10,611 |
| Sep 22, 2025 | 51.08 | 51.18 | 51.04 | 51.13 | 51.13 | 0.11% | 17,320 |
| Sep 19, 2025 | 51.06 | 51.08 | 50.99 | 51.08 | 51.08 | 0.01% | 4,878 |
| Sep 18, 2025 | 50.96 | 51.37 | 50.96 | 51.07 | 51.07 | -0.04% | 34,357 |
| Sep 17, 2025 | 51.03 | 51.22 | 51.02 | 51.09 | 51.09 | 0.04% | 22,001 |
| Sep 16, 2025 | 51.08 | 52.34 | 51.02 | 51.07 | 51.07 | 0.02% | 27,154 |
| Sep 15, 2025 | 51.02 | 51.39 | 50.98 | 51.06 | 51.06 | 0.27% | 12,846 |
| Sep 12, 2025 | 50.94 | 50.95 | 50.89 | 50.93 | 50.93 | -0.03% | 4,240 |
| Sep 11, 2025 | 50.89 | 50.96 | 50.89 | 50.94 | 50.94 | 0.32% | 3,396 |
| Sep 10, 2025 | 50.66 | 51.00 | 50.66 | 50.78 | 50.78 | 0.32% | 7,542 |
| Sep 9, 2025 | 50.64 | 51.52 | 50.44 | 50.62 | 50.62 | -0.03% | 24,347 |
| Sep 8, 2025 | 50.45 | 50.68 | 50.45 | 50.63 | 50.63 | 0.50% | 4,284 |
| Sep 5, 2025 | 50.29 | 50.40 | 50.26 | 50.38 | 50.38 | 0.64% | 7,136 |
| Sep 4, 2025 | 50.04 | 50.08 | 50.02 | 50.06 | 50.06 | 0.14% | 7,166 |
| Sep 3, 2025 | 49.86 | 50.08 | 49.86 | 49.99 | 49.99 | 0.28% | 7,061 |
| Sep 2, 2025 | 49.89 | 50.11 | 49.81 | 49.85 | 49.85 | -0.25% | 7,510 |
| Aug 29, 2025 | 49.90 | 50.13 | 49.84 | 49.97 | 49.97 | 0.10% | 10,710 |
| Aug 28, 2025 | 49.88 | 49.93 | 49.88 | 49.93 | 49.93 | -0.17% | 2,240 |
| Aug 27, 2025 | 49.98 | 50.03 | 49.93 | 50.01 | 49.88 | 0.03% | 4,429 |
| Aug 26, 2025 | 49.99 | 50.17 | 49.92 | 50.00 | 49.86 | 0.06% | 136,140 |
| Aug 25, 2025 | 49.87 | 50.19 | 49.86 | 49.97 | 49.83 | - | 7,613 |
| Aug 22, 2025 | 49.98 | 49.99 | 49.96 | 49.97 | 49.83 | 0.20% | 5,885 |
| Aug 21, 2025 | 49.84 | 49.87 | 49.80 | 49.87 | 49.73 | -0.10% | 104,393 |
| Aug 20, 2025 | 49.95 | 49.99 | 49.90 | 49.92 | 49.78 | - | 7,677 |
| Aug 19, 2025 | 49.93 | 49.97 | 49.90 | 49.92 | 49.78 | 0.06% | 10,748 |
| Aug 18, 2025 | 49.86 | 50.08 | 49.82 | 49.89 | 49.75 | 0.02% | 6,296 |
| Aug 15, 2025 | 49.84 | 49.91 | 49.83 | 49.88 | 49.74 | -0.01% | 3,265 |
| Aug 14, 2025 | 49.95 | 49.95 | 49.85 | 49.88 | 49.75 | -0.14% | 3,237 |
| Aug 13, 2025 | 49.98 | 49.98 | 49.92 | 49.95 | 49.82 | 0.06% | 19,388 |
| Aug 12, 2025 | 49.91 | 50.06 | 49.88 | 49.92 | 49.79 | 0.04% | 7,457 |
| Aug 11, 2025 | 49.91 | 49.91 | 49.87 | 49.90 | 49.77 | 0.21% | 2,066 |
| Aug 8, 2025 | 49.82 | 49.85 | 49.78 | 49.80 | 49.66 | -0.06% | 3,558 |
| Aug 7, 2025 | 49.84 | 49.96 | 49.82 | 49.83 | 49.69 | 0.02% | 6,311 |
| Aug 6, 2025 | 49.82 | 49.86 | 49.79 | 49.82 | 49.68 | -0.14% | 12,576 |
| Aug 5, 2025 | 49.90 | 50.03 | 49.86 | 49.89 | 49.75 | 0.09% | 7,169 |
| Aug 4, 2025 | 49.92 | 49.97 | 49.80 | 49.84 | 49.71 | -0.06% | 7,119 |
| Aug 1, 2025 | 49.81 | 49.92 | 49.79 | 49.87 | 49.74 | 0.48% | 4,218 |
| Jul 31, 2025 | 49.59 | 49.67 | 49.59 | 49.63 | 49.50 | 0.40% | 8,537 |
| Jul 30, 2025 | 49.52 | 49.52 | 49.43 | 49.43 | 49.30 | -0.53% | 1,239 |
| Jul 29, 2025 | 49.64 | 49.85 | 49.63 | 49.70 | 49.42 | 0.21% | 9,915 |
| Jul 28, 2025 | 49.54 | 49.59 | 49.54 | 49.59 | 49.31 | 0.07% | 1,727 |
| Jul 25, 2025 | 49.55 | 49.56 | 49.52 | 49.56 | 49.28 | 0.09% | 2,197 |
| Jul 24, 2025 | 49.48 | 49.53 | 49.48 | 49.51 | 49.23 | 0.01% | 1,021 |
| Jul 23, 2025 | 49.47 | 49.53 | 49.47 | 49.50 | 49.23 | -0.08% | 8,392 |
| Jul 22, 2025 | 49.58 | 49.60 | 49.52 | 49.55 | 49.27 | -0.02% | 9,559 |
| Jul 21, 2025 | 49.61 | 49.64 | 49.55 | 49.55 | 49.28 | 0.21% | 4,005 |
| Jul 18, 2025 | 49.49 | 49.49 | 49.43 | 49.45 | 49.17 | -0.07% | 1,628 |