First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.05
0.00 (-0.01%)
At close: Jan 6, 2026, 4:00 PM EST
20.05
0.00 (0.00%)
After-hours: Jan 6, 2026, 6:30 PM EST
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 20.06 | 20.08 | 20.04 | 20.05 | 20.05 | -0.01% | 372,260 |
| Jan 5, 2026 | 20.05 | 20.07 | 20.05 | 20.05 | 20.05 | 0.01% | 114,814 |
| Jan 2, 2026 | 20.04 | 20.06 | 20.03 | 20.05 | 20.05 | 0.02% | 177,392 |
| Dec 31, 2025 | 20.04 | 20.05 | 20.02 | 20.05 | 20.05 | 0.02% | 84,405 |
| Dec 30, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | 20.04 | 0.05% | 115,323 |
| Dec 29, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 20.03 | -0.05% | 33,986 |
| Dec 26, 2025 | 20.04 | 20.04 | 20.02 | 20.04 | 20.04 | 0.07% | 71,413 |
| Dec 24, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 20.03 | 0.03% | 42,512 |
| Dec 23, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | -0.05% | 70,869 |
| Dec 22, 2025 | 20.04 | 20.08 | 20.01 | 20.03 | 20.03 | 0.02% | 101,271 |
| Dec 19, 2025 | 20.02 | 20.03 | 20.01 | 20.03 | 20.03 | 0.02% | 69,419 |
| Dec 18, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | 0.05% | 188,102 |
| Dec 17, 2025 | 20.00 | 20.03 | 19.99 | 20.01 | 20.01 | 0.02% | 83,424 |
| Dec 16, 2025 | 20.00 | 20.01 | 19.99 | 20.01 | 20.01 | 0.02% | 34,413 |
| Dec 15, 2025 | 20.01 | 20.01 | 19.99 | 20.00 | 20.00 | 0.03% | 57,334 |
| Dec 12, 2025 | 20.00 | 20.01 | 19.99 | 20.00 | 20.00 | -0.27% | 104,093 |
| Dec 11, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 20.00 | 0.04% | 147,921 |
| Dec 10, 2025 | 20.05 | 20.06 | 20.03 | 20.04 | 19.99 | 0.01% | 81,190 |
| Dec 9, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.99 | 0.05% | 113,596 |
| Dec 8, 2025 | 20.05 | 20.05 | 20.03 | 20.03 | 19.98 | - | 99,691 |
| Dec 5, 2025 | 20.07 | 20.07 | 20.02 | 20.03 | 19.98 | -0.05% | 45,248 |
| Dec 4, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 19.99 | 0.07% | 68,822 |
| Dec 3, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.97 | 0.08% | 75,675 |
| Dec 2, 2025 | 20.02 | 20.02 | 20.00 | 20.01 | 19.96 | -0.02% | 71,453 |
| Dec 1, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.96 | -0.15% | 52,454 |
| Nov 28, 2025 | 20.04 | 20.05 | 20.03 | 20.05 | 19.99 | - | 23,705 |
| Nov 26, 2025 | 20.03 | 20.05 | 20.02 | 20.05 | 19.99 | 0.12% | 194,580 |
| Nov 25, 2025 | 20.03 | 20.03 | 20.01 | 20.02 | 19.97 | - | 64,776 |
| Nov 24, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 19.97 | 0.10% | 68,019 |
| Nov 21, 2025 | 20.02 | 20.03 | 20.00 | 20.00 | 19.95 | -0.30% | 53,381 |
| Nov 20, 2025 | 20.07 | 20.08 | 20.05 | 20.06 | 19.96 | -0.10% | 101,130 |
| Nov 19, 2025 | 20.07 | 20.08 | 20.06 | 20.08 | 19.98 | - | 65,342 |
| Nov 18, 2025 | 20.08 | 20.09 | 20.07 | 20.08 | 19.98 | 0.05% | 116,313 |
| Nov 17, 2025 | 20.07 | 20.09 | 20.06 | 20.07 | 19.97 | -0.10% | 66,411 |
| Nov 14, 2025 | 20.10 | 20.10 | 20.06 | 20.09 | 19.99 | 0.10% | 30,504 |
| Nov 13, 2025 | 20.08 | 20.08 | 20.06 | 20.07 | 19.97 | 0.10% | 44,673 |
| Nov 12, 2025 | 20.09 | 20.09 | 20.03 | 20.05 | 19.95 | -0.12% | 45,859 |
| Nov 11, 2025 | 20.09 | 20.09 | 20.07 | 20.08 | 19.97 | 0.10% | 35,117 |
| Nov 10, 2025 | 20.06 | 20.07 | 20.04 | 20.06 | 19.95 | 0.02% | 37,752 |
| Nov 7, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 19.95 | 0.02% | 41,074 |
| Nov 6, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.94 | 0.12% | 81,364 |
| Nov 5, 2025 | 20.05 | 20.06 | 20.01 | 20.02 | 19.92 | -0.20% | 68,007 |
| Nov 4, 2025 | 20.05 | 20.07 | 20.04 | 20.06 | 19.96 | 0.07% | 167,177 |
| Nov 3, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.94 | -0.02% | 76,856 |
| Oct 31, 2025 | 20.05 | 20.08 | 20.03 | 20.05 | 19.95 | 0.10% | 44,685 |
| Oct 30, 2025 | 20.03 | 20.05 | 20.02 | 20.03 | 19.93 | -0.07% | 113,612 |
| Oct 29, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.94 | 0.02% | 42,368 |
| Oct 28, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.94 | -0.12% | 62,817 |
| Oct 27, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | 19.96 | 0.02% | 60,692 |
| Oct 24, 2025 | 20.10 | 20.10 | 20.05 | 20.06 | 19.96 | - | 175,275 |