First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.07
0.00 (-0.02%)
Oct 22, 2025, 1:03 PM EDT - Market open
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.05 | 20.10 | 20.05 | 20.08 | 20.08 | -0.12% | 106,161 |
| Oct 20, 2025 | 20.17 | 20.17 | 20.01 | 20.10 | 20.05 | -0.10% | 106,542 |
| Oct 17, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.07 | - | 76,552 |
| Oct 16, 2025 | 20.11 | 20.12 | 20.08 | 20.12 | 20.07 | 0.25% | 110,926 |
| Oct 15, 2025 | 20.15 | 20.15 | 20.07 | 20.07 | 20.02 | -0.17% | 126,538 |
| Oct 14, 2025 | 20.11 | 20.11 | 20.10 | 20.11 | 20.05 | 0.07% | 12,883 |
| Oct 13, 2025 | 20.14 | 20.14 | 20.06 | 20.09 | 20.04 | -0.05% | 57,433 |
| Oct 10, 2025 | 20.12 | 20.12 | 20.08 | 20.10 | 20.05 | 0.10% | 36,221 |
| Oct 9, 2025 | 20.11 | 20.11 | 20.08 | 20.08 | 20.03 | -0.10% | 56,433 |
| Oct 8, 2025 | 20.09 | 20.18 | 20.05 | 20.10 | 20.05 | 0.10% | 155,622 |
| Oct 7, 2025 | 20.11 | 20.11 | 20.07 | 20.08 | 20.03 | -0.05% | 347,310 |
| Oct 6, 2025 | 20.09 | 20.09 | 20.07 | 20.09 | 20.04 | 0.05% | 91,141 |
| Oct 3, 2025 | 20.07 | 20.09 | 20.06 | 20.08 | 20.03 | - | 80,814 |
| Oct 2, 2025 | 20.09 | 20.09 | 20.06 | 20.08 | 20.03 | - | 124,937 |
| Oct 1, 2025 | 20.09 | 20.10 | 20.03 | 20.08 | 20.03 | - | 153,100 |
| Sep 30, 2025 | 20.07 | 20.09 | 20.06 | 20.08 | 20.03 | 0.02% | 98,964 |
| Sep 29, 2025 | 20.08 | 20.09 | 20.06 | 20.08 | 20.02 | - | 53,893 |
| Sep 26, 2025 | 20.10 | 20.10 | 20.04 | 20.08 | 20.02 | -0.12% | 72,323 |
| Sep 25, 2025 | 20.09 | 20.11 | 20.09 | 20.10 | 20.05 | -0.20% | 59,909 |
| Sep 24, 2025 | 20.16 | 20.17 | 20.14 | 20.14 | 20.04 | -0.19% | 76,643 |
| Sep 23, 2025 | 20.16 | 20.19 | 20.16 | 20.18 | 20.07 | -0.01% | 52,030 |
| Sep 22, 2025 | 20.19 | 20.19 | 20.17 | 20.18 | 20.08 | -0.05% | 60,644 |
| Sep 19, 2025 | 20.17 | 20.19 | 20.17 | 20.19 | 20.09 | - | 141,595 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.13 | 20.19 | 20.09 | -0.05% | 126,029 |
| Sep 17, 2025 | 20.21 | 20.21 | 20.19 | 20.20 | 20.10 | 0.07% | 81,390 |
| Sep 16, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.08 | 0.05% | 53,432 |
| Sep 15, 2025 | 20.18 | 20.19 | 20.17 | 20.18 | 20.07 | 0.02% | 100,565 |
| Sep 12, 2025 | 20.15 | 20.17 | 20.15 | 20.17 | 20.07 | 0.02% | 52,238 |
| Sep 11, 2025 | 20.16 | 20.17 | 20.15 | 20.17 | 20.06 | 0.12% | 62,025 |
| Sep 10, 2025 | 20.14 | 20.15 | 20.12 | 20.14 | 20.04 | 0.10% | 111,968 |
| Sep 9, 2025 | 20.11 | 20.13 | 20.11 | 20.12 | 20.02 | 0.05% | 51,536 |
| Sep 8, 2025 | 20.09 | 20.12 | 20.09 | 20.11 | 20.01 | 0.12% | 76,996 |
| Sep 5, 2025 | 20.06 | 20.09 | 20.06 | 20.09 | 19.98 | 0.17% | 80,952 |
| Sep 4, 2025 | 20.06 | 20.06 | 20.03 | 20.05 | 19.95 | 0.15% | 58,385 |
| Sep 3, 2025 | 20.02 | 20.02 | 20.00 | 20.02 | 19.92 | 0.05% | 89,581 |
| Sep 2, 2025 | 20.02 | 20.02 | 20.00 | 20.01 | 19.91 | -0.05% | 43,995 |
| Aug 29, 2025 | 20.01 | 20.04 | 20.00 | 20.02 | 19.92 | 0.13% | 81,212 |
| Aug 28, 2025 | 20.00 | 20.01 | 19.99 | 20.00 | 19.89 | -0.07% | 42,842 |
| Aug 27, 2025 | 20.00 | 20.01 | 19.96 | 20.01 | 19.91 | 0.08% | 79,539 |
| Aug 26, 2025 | 19.99 | 20.02 | 19.98 | 20.00 | 19.89 | 0.03% | 87,163 |
| Aug 25, 2025 | 19.99 | 20.00 | 19.99 | 19.99 | 19.89 | -0.03% | 51,324 |
| Aug 22, 2025 | 19.99 | 20.00 | 19.98 | 20.00 | 19.89 | 0.15% | 99,111 |
| Aug 21, 2025 | 19.98 | 19.98 | 19.96 | 19.97 | 19.86 | -0.30% | 79,390 |
| Aug 20, 2025 | 20.02 | 20.04 | 20.01 | 20.03 | 19.87 | - | 129,453 |
| Aug 19, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.87 | - | 68,136 |
| Aug 18, 2025 | 20.03 | 20.03 | 20.01 | 20.03 | 19.87 | 0.12% | 58,446 |
| Aug 15, 2025 | 20.01 | 20.04 | 20.00 | 20.00 | 19.85 | -0.05% | 81,219 |
| Aug 14, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 19.86 | -0.07% | 121,062 |
| Aug 13, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.87 | 0.07% | 46,080 |
| Aug 12, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.86 | -0.02% | 60,988 |