Skip to main content
First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.88
-0.02 (-0.10%)
Oct 31, 2024, 3:59 PM EDT - Market closed

FSMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202419.8819.9019.8719.8819.88-0.10%74,896
Oct 30, 202419.9019.9119.8819.9019.900.05%55,517
Oct 29, 202419.8819.9019.8619.8919.89-0.05%113,229
Oct 28, 202419.8819.9019.8819.9019.900.05%81,600
Oct 25, 202419.8719.9119.8719.8919.89-80,221
Oct 24, 202419.8819.9019.8619.8919.890.05%106,100
Oct 23, 202419.9519.9519.8619.8819.88-0.25%123,400
Oct 22, 202419.9719.9819.9219.9319.93-0.35%25,600
Oct 21, 202420.0020.0319.9920.0019.95-0.15%37,625
Oct 18, 202420.0520.0820.0220.0319.980.05%65,934
Oct 17, 202420.0220.0419.9820.0219.97-0.05%71,000
Oct 16, 202420.0120.0520.0120.0319.980.10%89,700
Oct 15, 202420.0220.0220.0020.0119.960.10%61,240
Oct 14, 202420.0220.0219.9519.9919.94-0.15%100,700
Oct 11, 202420.0020.0220.0020.0219.96-46,300
Oct 10, 202420.0220.0220.0020.0219.96-74,400
Oct 9, 202420.0520.0520.0020.0219.97-0.05%177,032
Oct 8, 202420.0120.0420.0020.0319.980.15%94,600
Oct 7, 202420.0120.0220.0020.0019.95-0.05%210,608
Oct 4, 202420.0120.0320.0120.0119.96-0.20%135,539
Oct 3, 202420.0620.0620.0420.0520.00-0.05%82,533
Oct 2, 202420.0520.0720.0420.0620.010.15%158,300
Oct 1, 202420.0220.0720.0220.0319.980.10%227,800
Sep 30, 202420.0320.0420.0120.0119.96-0.10%42,338
Sep 27, 202420.0220.0520.0120.0319.980.20%70,732
Sep 26, 202420.0020.0219.9919.9919.94-0.40%72,145
Sep 25, 202420.0720.0820.0520.0719.970.05%99,700
Sep 24, 202420.0520.0820.0420.0619.960.05%71,010
Sep 23, 202420.0520.0720.0420.0519.95-0.05%59,700
Sep 20, 202420.0520.0820.0420.0620.010.05%59,527
Sep 19, 202420.0520.0620.0420.0520.00-63,729
Sep 18, 202420.0520.0720.0220.0520.00-108,734
Sep 17, 202420.0620.0620.0520.0520.00-42,208
Sep 16, 202420.0420.0620.0420.0520.000.05%70,100
Sep 13, 202420.0520.0620.0420.0419.99-0.05%42,900
Sep 12, 202420.0420.0520.0320.0520.000.05%60,307
Sep 11, 202420.0320.0620.0320.0419.99-70,600
Sep 10, 202420.0420.0620.0320.0419.990.05%42,300
Sep 9, 202420.0220.0320.0120.0319.98-0.05%38,119
Sep 6, 202420.0420.0520.0120.0419.990.15%69,243
Sep 5, 202420.0120.0220.0020.0119.960.15%173,700
Sep 4, 202420.0020.0019.9519.9819.93-0.05%1,984,500
Sep 3, 202420.0020.0119.9819.9919.940.05%78,223
Aug 30, 202419.9919.9919.9719.9819.93-0.05%95,000
Aug 29, 202419.9920.0019.9719.9919.940.05%210,300
Aug 28, 202420.0120.0119.9519.9819.93-57,000
Aug 27, 202419.9819.9919.9619.9819.98-0.05%109,800
Aug 26, 202419.9920.0019.9819.9919.99-0.05%116,124
Aug 23, 202419.9920.0019.9520.0020.000.15%87,500
Aug 22, 202419.9919.9919.9519.9719.970.05%113,900
Aug 21, 202419.9519.9819.9419.9619.96-0.15%232,437
Aug 20, 202419.9820.0119.9819.9919.940.15%36,434
Aug 19, 202419.9619.9919.9619.9619.91-0.10%76,819
Aug 16, 202420.0120.0119.9619.9819.93-22,600
Aug 15, 202419.9819.9819.9619.9819.93-0.05%42,306
Aug 14, 202419.9819.9919.9619.9919.94-232,000
Aug 13, 202419.9619.9919.9519.9919.940.05%35,800
Aug 12, 202419.9719.9819.9519.9819.930.05%63,300
Aug 9, 202419.9619.9719.9119.9719.920.10%81,500
Aug 8, 202419.9619.9619.9419.9519.90-0.10%44,300
Aug 7, 202419.9819.9819.9619.9719.92-0.05%70,324
Aug 6, 202419.9819.9919.9619.9819.930.05%26,400
Aug 5, 202420.0520.0519.9719.9719.92-0.10%148,017
Aug 2, 202419.9620.0019.9519.9919.940.30%84,107
Aug 1, 202419.9019.9319.8919.9319.880.15%69,100
Jul 31, 202419.8819.9019.8619.9019.850.10%35,427
Jul 30, 202419.8719.8819.8519.8819.830.05%54,200
Jul 29, 202419.8719.8819.8519.8719.82-71,700
Jul 26, 202419.8519.8719.8519.8719.820.05%23,900
Jul 25, 202419.8619.8719.8419.8619.81-39,717
Jul 24, 202419.8519.8719.8419.8619.81-97,620
Jul 23, 202419.8319.8619.8319.8619.81-0.15%56,600
Jul 22, 202419.8719.8919.8719.8919.79-43,515
Jul 19, 202419.9119.9119.8819.8919.84-31,519
Jul 18, 202419.8819.9019.8719.8919.84-76,957
Jul 17, 202419.8819.9019.8719.8919.840.05%56,528
Jul 16, 202419.8619.8819.8619.8819.830.10%52,909
Jul 15, 202419.8719.8719.8219.8619.81-0.05%77,367
Jul 12, 202419.8719.8819.8419.8719.820.05%53,416
Jul 11, 202419.8619.8819.8619.8619.810.15%85,583
Jul 10, 202419.8319.8319.8119.8319.78-48,704
Jul 9, 202419.8019.8319.8019.8319.780.30%85,565
Jul 8, 202419.8119.8119.7719.7719.72-0.15%193,696
Jul 5, 202419.8019.8119.7919.8019.750.15%22,117
Jul 3, 202419.7719.7919.7619.7719.720.10%41,461
Jul 2, 202419.7719.7719.7419.7519.700.05%89,139
Jul 1, 202419.7419.7619.7219.7419.69-0.15%109,739
Jun 28, 202419.7819.8019.7119.7719.720.15%99,601
Jun 27, 202419.7619.7819.7419.7419.69-0.30%290,112
Jun 26, 202419.8719.8719.8019.8019.70-0.15%41,739
Jun 25, 202419.8319.8419.8219.8319.730.05%32,043
Jun 24, 202419.8419.8419.8219.8219.72-0.05%60,679
Jun 21, 202419.8619.8619.8219.8319.78-46,713
Jun 20, 202419.8219.8419.8119.8319.780.05%90,557
Jun 18, 202419.8419.8419.8119.8219.77-138,254
Jun 17, 202419.8419.8419.8119.8219.77-38,339
Jun 14, 202419.8219.8519.8219.8219.77-0.05%84,625
Jun 13, 202419.8419.8519.8119.8319.780.05%133,146
Jun 12, 202419.8119.8619.8019.8219.770.15%34,585
Jun 11, 202419.7819.7919.7519.7919.740.10%71,472