Skip to main content
/
First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.87
+0.02 (0.10%)
Mar 31, 2025, 4:00 PM EDT - Market closed

FSMB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 27, 2018→Mar 28, 2025Max ▾Jan '19May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '252019​20192020​20202021​20212022​20222023​20232024​20242025​202505.0010.0015.0020.0019.85

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202519.8619.8719.8419.87-0.08%30,166
Mar 28, 202519.8419.8619.8419.8519.850.20%253,110
Mar 27, 202519.8119.8319.8019.8119.81-0.38%148,748
Mar 26, 202519.9119.9119.8819.8919.83-0.23%167,439
Mar 25, 202519.9119.9319.9119.9319.880.05%67,476
Mar 24, 202519.9319.9519.9119.9219.87-0.10%296,569
Mar 21, 202519.9519.9719.9319.9419.890.05%94,022
Mar 20, 202519.9519.9719.9319.9319.88-0.05%63,249
Mar 19, 202519.9219.9419.9119.9419.89-52,870
Mar 18, 202519.9319.9419.9219.9419.890.10%75,295
Mar 17, 202519.9319.9319.9219.9219.87-0.05%95,691
Mar 14, 202519.9319.9319.9219.9319.88-0.05%53,972
Mar 13, 202519.9219.9419.9119.9419.890.05%72,033
Mar 12, 202519.9519.9519.9219.9319.88-0.08%50,351
Mar 11, 202519.9719.9719.9419.9519.89-0.13%172,031
Mar 10, 202519.9619.9719.9519.9719.920.18%65,513
Mar 7, 202519.9719.9719.9319.9419.88-0.08%45,120
Mar 6, 202519.9519.9519.9319.9519.900.01%89,364
Mar 5, 202519.9419.9519.9319.9519.900.05%51,217
Mar 4, 202519.9719.9819.9419.9419.89-0.11%53,933
Mar 3, 202519.9519.9719.9519.9619.91-0.02%68,058
Feb 28, 202519.9719.9719.9519.9719.910.08%60,470
Feb 27, 202519.9619.9619.9419.9519.90-0.03%49,053
Feb 26, 202519.9319.9619.9319.9619.900.08%51,031
Feb 25, 202519.9419.9519.9319.9419.890.16%32,894
Feb 24, 202519.8919.9319.8919.9119.860.05%196,155
Feb 21, 202519.8919.9119.8819.9019.85-0.10%31,650
Feb 20, 202519.9219.9419.9219.9219.82-78,389
Feb 19, 202519.9119.9319.9119.9219.820.03%34,934
Feb 18, 202519.9519.9519.9119.9219.81-0.08%44,574
Feb 14, 202519.9519.9519.9119.9319.830.05%53,980
Feb 13, 202519.9319.9319.8819.9219.820.15%81,606
Feb 12, 202519.8919.9019.8719.8919.79-0.20%70,392
Feb 11, 202519.9319.9319.9119.9319.83-84,686
Feb 10, 202519.9419.9519.9219.9319.83-0.05%73,793
Feb 7, 202519.9319.9419.9219.9419.84-0.05%144,782
Feb 6, 202519.9519.9519.9419.9519.850.05%63,100
Feb 5, 202519.9119.9819.9119.9419.84-119,208
Feb 4, 202519.9419.9419.9019.9419.840.05%143,774
Feb 3, 202519.9719.9719.9019.9319.830.10%97,166
Jan 31, 202519.9519.9519.9019.9119.81-0.03%83,786
Jan 30, 202519.9019.9219.8919.9219.810.18%94,663
Jan 29, 202519.8919.9119.8719.8819.78-0.10%173,376
Jan 28, 202519.8919.9119.8819.9019.80-115,082
Jan 27, 202519.8819.9019.8619.9019.800.20%68,951
Jan 24, 202519.8319.8719.8319.8619.76-92,737
Jan 23, 202519.8419.8619.8319.8619.76-95,262
Jan 22, 202519.9719.9719.8519.8619.76-0.20%121,340
Jan 21, 202519.9019.9019.8819.9019.750.10%87,863
Jan 17, 202519.8719.8819.8519.8819.730.23%54,111