Fidelity Systematic Municipal Bond Index ETF (FMUN)

FMUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.89	51.22	50.88	51.04	51.04	0.03%	7,603
Feb 19, 2026	50.98	51.04	50.98	51.02	51.02	0.19%	18,756
Feb 18, 2026	50.95	50.95	50.88	50.93	50.93	0.01%	5,614
Feb 17, 2026	50.96	50.98	50.89	50.92	50.92	-0.04%	7,014
Feb 13, 2026	50.97	51.00	50.87	50.94	50.94	0.23%	11,318
Feb 12, 2026	50.82	50.89	50.69	50.83	50.83	0.14%	13,207
Feb 11, 2026	50.67	50.76	50.67	50.76	50.76	-0.11%	8,279
Feb 10, 2026	50.83	50.87	50.81	50.81	50.81	0.03%	10,884
Feb 9, 2026	50.74	50.81	50.69	50.80	50.80	0.21%	16,081
Feb 6, 2026	50.76	50.76	50.63	50.69	50.69	-0.06%	13,369
Feb 5, 2026	50.65	50.98	50.65	50.72	50.72	0.24%	11,774
Feb 4, 2026	50.60	50.64	50.55	50.60	50.60	0.06%	5,661
Feb 3, 2026	50.55	50.76	50.54	50.57	50.57	0.05%	8,930
Feb 2, 2026	50.53	50.56	50.47	50.55	50.55	0.03%	11,929
Jan 30, 2026	50.48	50.70	50.41	50.53	50.53	0.09%	23,051
Jan 29, 2026	50.45	50.72	50.43	50.48	50.48	-0.19%	12,185
Jan 28, 2026	50.66	50.66	50.57	50.58	50.45	0.02%	17,199
Jan 27, 2026	50.70	50.70	50.54	50.57	50.44	-	11,671
Jan 26, 2026	50.72	50.72	50.46	50.57	50.44	0.12%	31,567
Jan 23, 2026	50.50	50.53	50.49	50.51	50.38	-0.05%	25,891
Jan 22, 2026	50.76	50.76	50.51	50.54	50.40	-0.01%	50,264
Jan 21, 2026	50.47	50.54	50.43	50.54	50.41	0.19%	19,687
Jan 20, 2026	50.69	50.69	50.43	50.45	50.31	-0.37%	6,182
Jan 16, 2026	50.61	50.71	50.61	50.63	50.50	0.01%	11,734
Jan 15, 2026	50.78	50.78	50.62	50.63	50.49	0.03%	7,504
Jan 14, 2026	50.56	50.65	50.56	50.61	50.48	0.15%	6,331
Jan 13, 2026	50.51	50.62	50.50	50.54	50.40	0.12%	9,888
Jan 12, 2026	50.49	50.51	50.45	50.48	50.34	-0.02%	18,818
Jan 9, 2026	50.50	50.50	50.43	50.49	50.35	0.10%	15,225
Jan 8, 2026	50.45	50.48	50.43	50.43	50.30	0.05%	6,798
Jan 7, 2026	50.25	50.44	50.25	50.41	50.28	0.25%	8,695
Jan 6, 2026	50.30	50.31	50.27	50.29	50.15	-	10,580
Jan 5, 2026	50.45	50.45	50.28	50.29	50.15	0.02%	14,758
Jan 2, 2026	50.27	50.29	50.23	50.28	50.14	0.08%	9,342
Dec 31, 2025	50.32	50.32	50.21	50.24	50.10	-0.10%	16,125
Dec 30, 2025	50.28	50.30	50.27	50.29	50.15	-0.31%	10,983
Dec 29, 2025	50.46	50.46	50.39	50.44	50.17	0.08%	18,064
Dec 26, 2025	50.49	50.49	50.36	50.40	50.13	-0.01%	4,916
Dec 24, 2025	50.41	50.41	50.36	50.41	50.13	0.06%	7,315
Dec 23, 2025	50.35	50.50	50.35	50.38	50.10	0.05%	7,724
Dec 22, 2025	50.54	50.54	50.30	50.35	50.08	0.08%	14,632
Dec 19, 2025	50.33	50.33	50.27	50.31	50.04	0.07%	4,938
Dec 18, 2025	50.35	50.35	50.21	50.28	50.00	0.11%	7,282
Dec 17, 2025	50.30	50.30	50.16	50.22	49.95	0.04%	10,254
Dec 16, 2025	50.16	50.35	50.11	50.20	49.93	0.09%	16,935
Dec 15, 2025	50.20	50.35	50.06	50.16	49.88	0.12%	23,187
Dec 12, 2025	50.10	50.13	50.07	50.10	49.82	-0.14%	13,832
Dec 11, 2025	50.25	50.25	50.14	50.17	49.89	0.09%	4,302
Dec 10, 2025	50.10	50.17	50.10	50.12	49.85	-0.02%	4,438
Dec 9, 2025	50.16	50.17	50.13	50.13	49.86	-0.08%	3,437

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.