Fidelity Systematic Municipal Bond Index ETF (FMUN)
NASDAQ: FMUN · Real-Time Price · USD
50.37
0.00 (-0.01%)
At close: Jun 5, 2026, 4:00 PM EDT
50.34
-0.03 (-0.05%)
After-hours: Jun 5, 2026, 4:15 PM EDT
FMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 50.38 | 50.39 | 50.31 | 50.34 | 50.34 | -0.06% | 17,389 |
| Jun 4, 2026 | 50.32 | 50.41 | 50.32 | 50.37 | 50.37 | -0.06% | 8,606 |
| Jun 3, 2026 | 50.38 | 50.45 | 50.28 | 50.40 | 50.40 | 0.03% | 15,189 |
| Jun 2, 2026 | 50.38 | 50.45 | 50.36 | 50.39 | 50.39 | 0.14% | 16,543 |
| Jun 1, 2026 | 50.02 | 50.37 | 50.02 | 50.32 | 50.32 | 0.30% | 18,830 |
| May 29, 2026 | 50.02 | 50.29 | 49.98 | 50.17 | 50.17 | 0.17% | 11,673 |
| May 28, 2026 | 50.11 | 50.11 | 50.00 | 50.08 | 50.08 | 0.16% | 4,182 |
| May 27, 2026 | 49.99 | 50.13 | 49.99 | 50.13 | 50.00 | 0.34% | 11,926 |
| May 26, 2026 | 49.77 | 50.07 | 49.77 | 49.96 | 49.83 | 0.38% | 18,719 |
| May 22, 2026 | 49.87 | 49.87 | 49.72 | 49.77 | 49.64 | -0.02% | 11,666 |
| May 21, 2026 | 49.80 | 49.82 | 49.70 | 49.78 | 49.65 | -0.05% | 13,622 |
| May 20, 2026 | 49.71 | 49.85 | 49.55 | 49.81 | 49.67 | 0.52% | 29,572 |
| May 19, 2026 | 49.61 | 49.70 | 49.43 | 49.55 | 49.41 | -0.41% | 8,440 |
| May 18, 2026 | 49.82 | 49.82 | 49.69 | 49.75 | 49.62 | -0.01% | 6,211 |
| May 15, 2026 | 50.05 | 50.05 | 49.71 | 49.76 | 49.62 | -0.72% | 11,604 |
| May 14, 2026 | 50.20 | 50.20 | 50.10 | 50.12 | 49.98 | -0.11% | 14,389 |
| May 13, 2026 | 50.24 | 50.24 | 50.15 | 50.17 | 50.04 | -0.18% | 16,652 |
| May 12, 2026 | 50.11 | 50.28 | 50.07 | 50.26 | 50.13 | -0.02% | 16,156 |
| May 11, 2026 | 50.33 | 50.33 | 50.22 | 50.27 | 50.14 | 0.06% | 14,249 |
| May 8, 2026 | 50.39 | 50.39 | 50.24 | 50.24 | 50.11 | 0.02% | 6,450 |
| May 7, 2026 | 50.29 | 50.31 | 50.23 | 50.23 | 50.10 | - | 8,471 |
| May 6, 2026 | 50.20 | 50.26 | 50.17 | 50.23 | 50.10 | 0.35% | 10,418 |
| May 5, 2026 | 50.02 | 50.10 | 50.02 | 50.06 | 49.92 | -0.03% | 3,416 |
| May 4, 2026 | 50.03 | 50.22 | 49.99 | 50.07 | 49.94 | 0.14% | 10,200 |
| May 1, 2026 | 50.06 | 50.11 | 49.95 | 50.00 | 49.87 | -0.07% | 13,492 |
| Apr 30, 2026 | 50.04 | 50.10 | 49.96 | 50.04 | 49.90 | 0.17% | 8,958 |
| Apr 29, 2026 | 49.94 | 50.04 | 49.89 | 49.95 | 49.82 | -0.29% | 3,309 |
| Apr 28, 2026 | 50.28 | 50.28 | 50.20 | 50.24 | 49.96 | -0.03% | 19,646 |
| Apr 27, 2026 | 50.35 | 50.35 | 50.26 | 50.26 | 49.98 | -0.06% | 3,261 |
| Apr 24, 2026 | 50.46 | 50.46 | 50.26 | 50.29 | 50.01 | 0.02% | 8,607 |
| Apr 23, 2026 | 50.34 | 50.34 | 50.24 | 50.28 | 50.00 | 0.04% | 10,752 |
| Apr 22, 2026 | 50.34 | 50.34 | 50.18 | 50.26 | 49.98 | 0.08% | 20,241 |
| Apr 21, 2026 | 50.25 | 50.31 | 50.17 | 50.22 | 49.94 | -0.13% | 27,833 |
| Apr 20, 2026 | 50.12 | 50.34 | 50.12 | 50.28 | 50.00 | 0.05% | 29,282 |
| Apr 17, 2026 | 50.30 | 50.30 | 50.18 | 50.26 | 49.98 | 0.24% | 12,200 |
| Apr 16, 2026 | 49.99 | 50.15 | 49.99 | 50.14 | 49.86 | 0.07% | 2,967 |
| Apr 15, 2026 | 50.16 | 50.23 | 50.07 | 50.10 | 49.82 | -0.19% | 42,545 |
| Apr 14, 2026 | 50.18 | 50.33 | 50.16 | 50.20 | 49.92 | 0.16% | 7,239 |
| Apr 13, 2026 | 49.97 | 50.13 | 49.97 | 50.12 | 49.84 | - | 5,906 |
| Apr 10, 2026 | 50.17 | 50.17 | 50.12 | 50.12 | 49.84 | 0.08% | 16,269 |
| Apr 9, 2026 | 50.07 | 50.15 | 50.01 | 50.08 | 49.80 | 0.08% | 6,964 |
| Apr 8, 2026 | 50.14 | 50.22 | 49.98 | 50.04 | 49.76 | 0.43% | 13,430 |
| Apr 7, 2026 | 49.68 | 49.84 | 49.68 | 49.82 | 49.55 | 0.02% | 16,271 |
| Apr 6, 2026 | 49.60 | 49.84 | 49.60 | 49.81 | 49.54 | -0.06% | 18,550 |
| Apr 2, 2026 | 49.72 | 49.86 | 49.68 | 49.84 | 49.57 | 0.18% | 15,446 |
| Apr 1, 2026 | 49.72 | 49.78 | 49.66 | 49.75 | 49.48 | 0.23% | 5,419 |
| Mar 31, 2026 | 49.61 | 49.74 | 49.50 | 49.63 | 49.36 | 0.22% | 16,006 |
| Mar 30, 2026 | 49.68 | 49.68 | 49.27 | 49.53 | 49.25 | 0.29% | 16,713 |
| Mar 27, 2026 | 49.64 | 49.64 | 49.50 | 49.52 | 49.11 | -0.11% | 9,097 |
| Mar 26, 2026 | 49.47 | 49.68 | 49.47 | 49.58 | 49.17 | - | 13,179 |