Fidelity Systematic Municipal Bond Index ETF (FMUN)
NASDAQ: FMUN · Real-Time Price · USD
48.31
-0.04 (-0.07%)
Jul 18, 2025, 4:00 PM - Market closed
FMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 48.38 | 48.38 | 48.30 | 48.31 | 48.31 | -0.06% | 664 |
| Jul 17, 2025 | 48.39 | 48.39 | 48.28 | 48.34 | 48.34 | -0.29% | 6,962 |
| Jul 16, 2025 | 48.65 | 48.65 | 48.48 | 48.48 | 48.48 | -0.21% | 6,521 |
| Jul 15, 2025 | 48.68 | 48.68 | 48.58 | 48.58 | 48.58 | -0.22% | 617 |
| Jul 14, 2025 | 48.67 | 48.73 | 48.60 | 48.68 | 48.68 | 0.05% | 5,717 |
| Jul 11, 2025 | 48.75 | 48.77 | 48.65 | 48.65 | 48.65 | -0.27% | 5,378 |
| Jul 10, 2025 | 48.74 | 48.86 | 48.73 | 48.79 | 48.79 | -0.01% | 6,024 |
| Jul 9, 2025 | 48.81 | 48.83 | 48.72 | 48.79 | 48.79 | 0.11% | 8,246 |
| Jul 8, 2025 | 48.72 | 48.81 | 48.69 | 48.74 | 48.74 | -0.08% | 7,131 |
| Jul 7, 2025 | 48.75 | 48.97 | 48.73 | 48.78 | 48.78 | -0.03% | 5,947 |
| Jul 3, 2025 | 48.83 | 48.84 | 48.74 | 48.79 | 48.79 | -0.06% | 4,361 |
| Jul 2, 2025 | 48.79 | 48.83 | 48.74 | 48.82 | 48.82 | 0.08% | 6,713 |
| Jul 1, 2025 | 48.60 | 48.83 | 48.60 | 48.78 | 48.78 | 0.30% | 13,805 |
| Jun 30, 2025 | 48.64 | 48.66 | 48.55 | 48.64 | 48.64 | 0.30% | 8,287 |
| Jun 27, 2025 | 48.46 | 48.55 | 48.46 | 48.49 | 48.49 | -0.32% | 10,469 |
| Jun 26, 2025 | 48.59 | 48.69 | 48.59 | 48.65 | 48.51 | 0.09% | 4,664 |
| Jun 25, 2025 | 48.68 | 48.68 | 48.57 | 48.60 | 48.47 | -0.16% | 14,772 |
| Jun 24, 2025 | 48.62 | 48.71 | 48.62 | 48.68 | 48.55 | 0.13% | 2,992 |
| Jun 23, 2025 | 48.52 | 48.70 | 48.51 | 48.62 | 48.48 | 0.18% | 17,958 |
| Jun 20, 2025 | 48.49 | 48.64 | 48.48 | 48.53 | 48.40 | 0.07% | 10,186 |
| Jun 18, 2025 | 48.52 | 48.57 | 48.44 | 48.50 | 48.36 | -0.06% | 7,583 |
| Jun 17, 2025 | 48.62 | 48.75 | 48.53 | 48.53 | 48.39 | -0.20% | 5,100 |
| Jun 16, 2025 | 48.52 | 48.69 | 48.46 | 48.62 | 48.49 | 0.38% | 7,517 |
| Jun 13, 2025 | 48.55 | 48.55 | 48.36 | 48.44 | 48.30 | -0.25% | 1,952 |
| Jun 12, 2025 | 48.60 | 48.61 | 48.50 | 48.56 | 48.42 | 0.37% | 3,059 |
| Jun 11, 2025 | 48.31 | 48.46 | 48.31 | 48.38 | 48.24 | 0.07% | 4,701 |
| Jun 10, 2025 | 48.63 | 48.63 | 48.31 | 48.34 | 48.21 | -0.28% | 7,485 |
| Jun 9, 2025 | 48.31 | 48.50 | 48.31 | 48.48 | 48.34 | 0.22% | 8,713 |
| Jun 6, 2025 | 48.53 | 48.53 | 48.33 | 48.37 | 48.24 | -0.27% | 3,043 |
| Jun 5, 2025 | 48.58 | 48.62 | 48.45 | 48.50 | 48.37 | -0.12% | 5,154 |
| Jun 4, 2025 | 48.49 | 48.59 | 48.49 | 48.56 | 48.43 | 0.29% | 9,969 |
| Jun 3, 2025 | 48.39 | 48.43 | 48.33 | 48.42 | 48.29 | 0.07% | 3,759 |
| Jun 2, 2025 | 48.47 | 48.47 | 48.34 | 48.39 | 48.25 | -0.17% | 6,728 |
| May 30, 2025 | 48.55 | 48.62 | 48.44 | 48.47 | 48.33 | -0.25% | 17,821 |
| May 29, 2025 | 48.53 | 48.64 | 48.53 | 48.59 | 48.45 | -0.13% | 3,254 |
| May 28, 2025 | 48.74 | 48.74 | 48.54 | 48.65 | 48.39 | -0.19% | 6,198 |
| May 27, 2025 | 48.59 | 48.78 | 48.59 | 48.75 | 48.48 | 0.44% | 4,196 |
| May 23, 2025 | 48.33 | 48.62 | 48.33 | 48.53 | 48.27 | 0.25% | 9,766 |
| May 22, 2025 | 48.35 | 48.41 | 48.16 | 48.41 | 48.15 | -0.09% | 19,211 |
| May 21, 2025 | 48.60 | 48.66 | 48.40 | 48.46 | 48.19 | -0.51% | 9,052 |
| May 20, 2025 | 48.79 | 48.79 | 48.50 | 48.71 | 48.44 | -0.12% | 13,503 |
| May 19, 2025 | 48.54 | 48.77 | 48.54 | 48.77 | 48.50 | -0.08% | 6,932 |
| May 16, 2025 | 48.76 | 48.87 | 48.76 | 48.81 | 48.54 | 0.03% | 5,033 |
| May 15, 2025 | 48.60 | 48.89 | 48.60 | 48.79 | 48.53 | 0.37% | 10,290 |
| May 14, 2025 | 48.63 | 48.68 | 48.47 | 48.61 | 48.35 | -0.21% | 5,348 |
| May 13, 2025 | 48.63 | 48.77 | 48.62 | 48.71 | 48.45 | -0.09% | 4,774 |
| May 12, 2025 | 48.73 | 48.84 | 48.67 | 48.76 | 48.49 | 0.06% | 11,795 |
| May 9, 2025 | 48.72 | 48.79 | 48.60 | 48.73 | 48.46 | -0.02% | 8,916 |
| May 8, 2025 | 48.84 | 48.89 | 48.72 | 48.73 | 48.47 | -0.10% | 7,150 |
| May 7, 2025 | 48.67 | 48.80 | 48.67 | 48.78 | 48.52 | 0.14% | 2,718 |