Fidelity Systematic Municipal Bond Index ETF (FMUN)
NASDAQ: FMUN · Real-Time Price · USD
49.39
+0.28 (0.57%)
At close: Sep 5, 2025, 4:00 PM
49.39
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
FMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.42 | 49.49 | 49.20 | 49.43 | - | 0.66% | 6,245 |
| Sep 4, 2025 | 49.11 | 49.13 | 49.08 | 49.11 | 49.11 | 0.56% | 6,021 |
| Sep 3, 2025 | 48.55 | 48.85 | 48.55 | 48.83 | 48.83 | 0.40% | 7,201 |
| Sep 2, 2025 | 48.69 | 48.78 | 48.58 | 48.64 | 48.64 | -0.34% | 11,362 |
| Aug 29, 2025 | 48.68 | 48.85 | 48.67 | 48.80 | 48.80 | 0.10% | 9,052 |
| Aug 28, 2025 | 48.67 | 48.81 | 48.67 | 48.75 | 48.75 | -0.28% | 4,789 |
| Aug 27, 2025 | 48.82 | 48.89 | 48.76 | 48.89 | 48.75 | 0.11% | 8,056 |
| Aug 26, 2025 | 48.74 | 48.88 | 48.74 | 48.83 | 48.69 | - | 5,329 |
| Aug 25, 2025 | 48.84 | 48.88 | 48.77 | 48.83 | 48.69 | -0.11% | 8,503 |
| Aug 22, 2025 | 48.80 | 48.89 | 48.80 | 48.89 | 48.75 | 0.46% | 1,801 |
| Aug 21, 2025 | 48.58 | 48.72 | 48.58 | 48.66 | 48.52 | -0.10% | 8,825 |
| Aug 20, 2025 | 48.66 | 48.86 | 48.61 | 48.71 | 48.57 | -0.10% | 7,910 |
| Aug 19, 2025 | 48.87 | 49.05 | 48.75 | 48.76 | 48.62 | 0.02% | 13,132 |
| Aug 18, 2025 | 48.67 | 48.95 | 48.67 | 48.75 | 48.61 | -0.03% | 11,948 |
| Aug 15, 2025 | 48.76 | 48.80 | 48.68 | 48.77 | 48.63 | -0.03% | 16,698 |
| Aug 14, 2025 | 48.76 | 48.89 | 48.73 | 48.78 | 48.64 | -0.10% | 8,457 |
| Aug 13, 2025 | 48.84 | 48.93 | 48.81 | 48.83 | 48.69 | 0.06% | 4,011 |
| Aug 12, 2025 | 48.82 | 48.86 | 48.75 | 48.80 | 48.66 | -0.02% | 10,841 |
| Aug 11, 2025 | 48.75 | 49.17 | 48.72 | 48.81 | 48.67 | 0.07% | 11,712 |
| Aug 8, 2025 | 48.67 | 48.78 | 48.67 | 48.78 | 48.64 | 0.01% | 1,816 |
| Aug 7, 2025 | 48.68 | 48.82 | 48.68 | 48.77 | 48.63 | 0.13% | 27,321 |
| Aug 6, 2025 | 48.76 | 48.78 | 48.66 | 48.71 | 48.57 | -0.10% | 4,056 |
| Aug 5, 2025 | 48.65 | 48.83 | 48.65 | 48.76 | 48.62 | -0.02% | 11,074 |
| Aug 4, 2025 | 48.78 | 48.81 | 48.72 | 48.77 | 48.63 | 0.04% | 4,362 |
| Aug 1, 2025 | 48.52 | 48.85 | 48.52 | 48.75 | 48.61 | 0.66% | 10,426 |
| Jul 31, 2025 | 48.45 | 48.58 | 48.35 | 48.43 | 48.29 | 0.22% | 12,722 |
| Jul 30, 2025 | 48.41 | 48.43 | 48.26 | 48.32 | 48.18 | -0.59% | 9,347 |
| Jul 29, 2025 | 48.47 | 48.61 | 48.47 | 48.61 | 48.32 | 0.38% | 3,281 |
| Jul 28, 2025 | 48.36 | 48.43 | 48.36 | 48.42 | 48.13 | - | 6,586 |
| Jul 25, 2025 | 48.46 | 48.46 | 48.40 | 48.42 | 48.13 | 0.12% | 6,480 |
| Jul 24, 2025 | 48.30 | 48.40 | 48.29 | 48.36 | 48.07 | 0.05% | 7,250 |
| Jul 23, 2025 | 48.42 | 48.42 | 48.26 | 48.34 | 48.05 | -0.18% | 5,805 |
| Jul 22, 2025 | 48.31 | 48.49 | 48.31 | 48.42 | 48.13 | 0.01% | 8,398 |
| Jul 21, 2025 | 48.51 | 48.57 | 48.41 | 48.41 | 48.13 | 0.23% | 10,183 |
| Jul 18, 2025 | 48.38 | 48.38 | 48.30 | 48.31 | 48.02 | -0.06% | 664 |
| Jul 17, 2025 | 48.39 | 48.39 | 48.28 | 48.34 | 48.05 | -0.29% | 6,962 |
| Jul 16, 2025 | 48.65 | 48.65 | 48.48 | 48.48 | 48.19 | -0.21% | 6,521 |
| Jul 15, 2025 | 48.68 | 48.68 | 48.58 | 48.58 | 48.29 | -0.22% | 617 |
| Jul 14, 2025 | 48.67 | 48.73 | 48.60 | 48.68 | 48.39 | 0.05% | 5,717 |
| Jul 11, 2025 | 48.75 | 48.77 | 48.65 | 48.65 | 48.37 | -0.27% | 5,378 |
| Jul 10, 2025 | 48.74 | 48.86 | 48.73 | 48.79 | 48.50 | -0.01% | 6,024 |
| Jul 9, 2025 | 48.81 | 48.83 | 48.72 | 48.79 | 48.50 | 0.11% | 8,246 |
| Jul 8, 2025 | 48.72 | 48.81 | 48.69 | 48.74 | 48.45 | -0.08% | 7,131 |
| Jul 7, 2025 | 48.75 | 48.97 | 48.73 | 48.78 | 48.49 | -0.03% | 5,947 |
| Jul 3, 2025 | 48.83 | 48.84 | 48.74 | 48.79 | 48.50 | -0.06% | 4,361 |
| Jul 2, 2025 | 48.79 | 48.83 | 48.74 | 48.82 | 48.53 | 0.08% | 6,713 |
| Jul 1, 2025 | 48.60 | 48.83 | 48.60 | 48.78 | 48.49 | 0.30% | 13,805 |
| Jun 30, 2025 | 48.64 | 48.66 | 48.55 | 48.64 | 48.35 | 0.30% | 8,287 |
| Jun 27, 2025 | 48.46 | 48.55 | 48.46 | 48.49 | 48.20 | -0.32% | 10,469 |
| Jun 26, 2025 | 48.59 | 48.69 | 48.59 | 48.65 | 48.22 | 0.09% | 4,664 |