Fidelity Systematic Municipal Bond Index ETF (FMUN)
NASDAQ: FMUN · Real-Time Price · USD
48.49
-0.16 (-0.33%)
Jun 27, 2025, 4:00 PM - Market closed

FMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202548.4648.5548.4648.4948.49-0.32%10,469
Jun 26, 202548.5948.6948.5948.6548.510.09%4,664
Jun 25, 202548.6848.6848.5748.6048.47-0.16%14,772
Jun 24, 202548.6248.7148.6248.6848.550.13%2,992
Jun 23, 202548.5248.7048.5148.6248.480.18%17,958
Jun 20, 202548.4948.6448.4848.5348.400.07%10,186
Jun 18, 202548.5248.5748.4448.5048.36-0.06%7,583
Jun 17, 202548.6248.7548.5348.5348.39-0.20%5,100
Jun 16, 202548.5248.6948.4648.6248.490.38%7,517
Jun 13, 202548.5548.5548.3648.4448.30-0.25%1,952
Jun 12, 202548.6048.6148.5048.5648.420.37%3,059
Jun 11, 202548.3148.4648.3148.3848.240.07%4,701
Jun 10, 202548.6348.6348.3148.3448.21-0.28%7,485
Jun 9, 202548.3148.5048.3148.4848.340.22%8,713
Jun 6, 202548.5348.5348.3348.3748.24-0.27%3,043
Jun 5, 202548.5848.6248.4548.5048.37-0.12%5,154
Jun 4, 202548.4948.5948.4948.5648.430.29%9,969
Jun 3, 202548.3948.4348.3348.4248.290.07%3,759
Jun 2, 202548.4748.4748.3448.3948.25-0.17%6,728
May 30, 202548.5548.6248.4448.4748.33-0.25%17,821
May 29, 202548.5348.6448.5348.5948.45-0.13%3,254
May 28, 202548.7448.7448.5448.6548.39-0.19%6,198
May 27, 202548.5948.7848.5948.7548.480.44%4,196
May 23, 202548.3348.6248.3348.5348.270.25%9,766
May 22, 202548.3548.4148.1648.4148.15-0.09%19,211
May 21, 202548.6048.6648.4048.4648.19-0.51%9,052
May 20, 202548.7948.7948.5048.7148.44-0.12%13,503
May 19, 202548.5448.7748.5448.7748.50-0.08%6,932
May 16, 202548.7648.8748.7648.8148.540.03%5,033
May 15, 202548.6048.8948.6048.7948.530.37%10,290
May 14, 202548.6348.6848.4748.6148.35-0.21%5,348
May 13, 202548.6348.7748.6248.7148.45-0.09%4,774
May 12, 202548.7348.8448.6748.7648.490.06%11,795
May 9, 202548.7248.7948.6048.7348.46-0.02%8,916
May 8, 202548.8448.8948.7248.7348.47-0.10%7,150
May 7, 202548.6748.8048.6748.7848.520.14%2,718
May 6, 202548.6248.7148.5148.7148.450.20%10,809
May 5, 202548.7048.7048.5448.6248.35-0.11%6,661
May 2, 202548.6848.6848.5148.6748.410.02%9,150
May 1, 202548.5848.8948.5848.6648.40-0.18%24,796
Apr 30, 202548.5648.8448.4848.7548.490.15%13,166
Apr 29, 202548.4348.7748.4348.6848.410.14%3,305
Apr 28, 202548.3648.6148.3648.6148.240.01%6,590
Apr 25, 202548.4848.7248.4848.6048.230.26%8,776
Apr 24, 202548.3148.5648.3148.4848.110.46%1,245
Apr 23, 202548.2548.6948.1448.2647.890.46%9,805
Apr 22, 202548.0548.1047.8848.0447.670.07%37,628
Apr 21, 202548.6548.6547.7748.0047.64-0.84%9,043
Apr 17, 202548.2748.5548.2648.4148.040.26%5,996
Apr 16, 202548.0948.3648.0948.2847.920.13%2,742