First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.23
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.22 | 20.24 | 20.22 | 20.23 | 20.23 | -0.01% | 164,412 |
| Feb 13, 2026 | 20.25 | 20.25 | 20.23 | 20.23 | 20.23 | 0.01% | 154,612 |
| Feb 12, 2026 | 20.21 | 20.23 | 20.20 | 20.23 | 20.23 | 0.10% | 108,822 |
| Feb 11, 2026 | 20.18 | 20.22 | 20.18 | 20.21 | 20.21 | 0.05% | 186,854 |
| Feb 10, 2026 | 20.19 | 20.20 | 20.19 | 20.20 | 20.20 | 0.05% | 112,065 |
| Feb 9, 2026 | 20.18 | 20.22 | 20.17 | 20.19 | 20.19 | 0.05% | 132,254 |
| Feb 6, 2026 | 20.18 | 20.18 | 20.16 | 20.18 | 20.18 | - | 126,009 |
| Feb 5, 2026 | 20.18 | 20.18 | 20.16 | 20.18 | 20.18 | 0.10% | 239,262 |
| Feb 4, 2026 | 20.14 | 20.16 | 20.12 | 20.16 | 20.16 | 0.05% | 100,216 |
| Feb 3, 2026 | 20.15 | 20.16 | 20.13 | 20.15 | 20.15 | 0.10% | 218,384 |
| Feb 2, 2026 | 20.12 | 20.15 | 20.11 | 20.13 | 20.13 | 0.07% | 109,653 |
| Jan 30, 2026 | 20.11 | 20.12 | 20.10 | 20.12 | 20.12 | 0.07% | 101,022 |
| Jan 29, 2026 | 20.10 | 20.11 | 20.09 | 20.10 | 20.10 | -0.02% | 111,312 |
| Jan 28, 2026 | 20.10 | 20.11 | 20.09 | 20.11 | 20.11 | 0.02% | 85,217 |
| Jan 27, 2026 | 20.14 | 20.14 | 20.08 | 20.10 | 20.10 | 0.12% | 92,539 |
| Jan 26, 2026 | 20.10 | 20.10 | 20.08 | 20.08 | 20.08 | -0.05% | 210,819 |
| Jan 23, 2026 | 20.09 | 20.09 | 20.08 | 20.09 | 20.09 | -0.02% | 173,381 |
| Jan 22, 2026 | 20.08 | 20.10 | 20.07 | 20.09 | 20.09 | 0.07% | 496,182 |
| Jan 21, 2026 | 20.08 | 20.08 | 20.06 | 20.08 | 20.08 | -0.25% | 369,865 |
| Jan 20, 2026 | 20.13 | 20.13 | 20.11 | 20.13 | 20.07 | -0.02% | 95,617 |
| Jan 16, 2026 | 20.14 | 20.15 | 20.13 | 20.13 | 20.08 | 0.05% | 102,365 |
| Jan 15, 2026 | 20.14 | 20.14 | 20.10 | 20.12 | 20.07 | -0.05% | 243,147 |
| Jan 14, 2026 | 20.13 | 20.14 | 20.11 | 20.13 | 20.08 | 0.10% | 113,612 |
| Jan 13, 2026 | 20.12 | 20.12 | 20.10 | 20.11 | 20.06 | 0.15% | 221,745 |
| Jan 12, 2026 | 20.10 | 20.11 | 20.08 | 20.08 | 20.03 | -0.12% | 89,751 |
| Jan 9, 2026 | 20.11 | 20.12 | 20.10 | 20.11 | 20.05 | -0.02% | 257,634 |
| Jan 8, 2026 | 20.10 | 20.11 | 20.07 | 20.11 | 20.06 | 0.05% | 294,902 |
| Jan 7, 2026 | 20.08 | 20.10 | 20.07 | 20.10 | 20.05 | 0.25% | 168,722 |
| Jan 6, 2026 | 20.06 | 20.08 | 20.04 | 20.05 | 20.00 | -0.01% | 372,260 |
| Jan 5, 2026 | 20.05 | 20.07 | 20.05 | 20.05 | 20.00 | 0.01% | 114,814 |
| Jan 2, 2026 | 20.04 | 20.06 | 20.03 | 20.05 | 20.00 | 0.02% | 177,392 |
| Dec 31, 2025 | 20.04 | 20.05 | 20.02 | 20.05 | 19.99 | 0.02% | 84,405 |
| Dec 30, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 19.99 | 0.05% | 115,323 |
| Dec 29, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.98 | -0.05% | 33,986 |
| Dec 26, 2025 | 20.04 | 20.04 | 20.02 | 20.04 | 19.99 | 0.07% | 71,413 |
| Dec 24, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 19.97 | 0.03% | 42,512 |
| Dec 23, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.97 | -0.05% | 70,869 |
| Dec 22, 2025 | 20.04 | 20.08 | 20.01 | 20.03 | 19.98 | 0.02% | 101,271 |
| Dec 19, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 19.97 | 0.02% | 69,419 |
| Dec 18, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.97 | 0.05% | 188,102 |
| Dec 17, 2025 | 20.00 | 20.03 | 19.99 | 20.01 | 19.96 | 0.02% | 83,424 |
| Dec 16, 2025 | 20.00 | 20.01 | 19.99 | 20.01 | 19.95 | 0.02% | 34,413 |
| Dec 15, 2025 | 20.01 | 20.01 | 19.99 | 20.00 | 19.95 | 0.03% | 57,334 |
| Dec 12, 2025 | 20.00 | 20.01 | 19.99 | 20.00 | 19.94 | -0.27% | 104,093 |
| Dec 11, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 19.95 | 0.04% | 147,921 |
| Dec 10, 2025 | 20.05 | 20.06 | 20.03 | 20.04 | 19.94 | 0.01% | 81,190 |
| Dec 9, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.94 | 0.05% | 113,596 |
| Dec 8, 2025 | 20.05 | 20.05 | 20.03 | 20.03 | 19.93 | - | 99,691 |
| Dec 5, 2025 | 20.07 | 20.07 | 20.02 | 20.03 | 19.93 | -0.05% | 45,248 |
| Dec 4, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 19.94 | 0.07% | 68,822 |