Skip to main content
First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.88
+0.05 (0.23%)
Jan 17, 2025, 4:00 PM EST - Market closed

FSMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.8719.8819.8519.8819.880.23%54,111
Jan 16, 202519.8119.8519.7819.8419.84-0.08%148,773
Jan 15, 202519.8119.8519.8119.8519.850.25%36,021
Jan 14, 202519.8019.8119.7919.8019.80-0.10%415,898
Jan 13, 202519.8419.8419.8019.8219.82-0.05%151,252
Jan 10, 202519.8119.8419.8119.8319.83-0.15%106,146
Jan 8, 202519.8619.8619.8319.8619.86-139,581
Jan 7, 202519.8619.8819.8319.8619.86-0.10%111,294
Jan 6, 202519.8719.8819.8619.8819.880.05%187,349
Jan 3, 202519.8619.8719.8519.8719.870.08%107,771
Jan 2, 202519.8419.8619.8419.8619.860.08%317,366
Dec 31, 202419.8419.8519.8319.8419.840.05%97,781
Dec 30, 202419.8419.8519.8219.8319.830.15%382,944
Dec 27, 202419.8219.8319.8019.8019.80-0.08%87,857
Dec 26, 202419.8119.8219.8019.8219.82-75,232
Dec 24, 202419.8019.8219.7919.8219.82-0.03%81,078
Dec 23, 202419.8219.8219.8119.8219.82-86,144
Dec 20, 202419.7719.8219.7719.8219.820.10%82,355
Dec 19, 202419.8419.8419.7819.8019.80-0.25%137,797
Dec 18, 202419.8919.8919.8519.8519.85-0.20%42,191
Dec 17, 202419.9019.9019.8819.8919.89-93,012
Dec 16, 202419.9019.9119.8919.8919.89-0.05%123,921
Dec 13, 202419.8919.9119.8819.9019.90-0.40%33,137
Dec 12, 202419.9819.9819.9619.9819.930.05%186,714
Dec 11, 202419.9920.0019.9619.9719.92-0.15%58,795
Dec 10, 202419.9920.0019.9820.0019.95-0.05%69,987
Dec 9, 202419.9920.0219.9920.0119.960.04%90,533
Dec 6, 202419.9920.0119.9820.0019.950.11%55,786
Dec 5, 202419.9919.9919.9819.9819.93-0.05%73,689
Dec 4, 202419.9720.0019.9519.9919.94-72,779
Dec 3, 202420.0220.0219.9719.9919.940.05%149,521
Dec 2, 202420.1120.1119.9619.9819.930.05%119,906
Nov 29, 202420.0120.0119.9619.9719.920.05%20,230
Nov 27, 202419.9619.9719.9419.9619.910.10%162,145
Nov 26, 202419.9319.9419.9219.9419.890.03%54,330
Nov 25, 202419.9319.9519.9219.9419.890.08%71,666
Nov 22, 202419.9219.9319.9119.9219.87-71,535
Nov 21, 202419.9419.9419.8919.9219.87-0.20%230,967
Nov 20, 202419.9419.9819.9419.9619.860.08%49,489
Nov 19, 202419.9419.9819.9419.9519.85-0.03%93,664
Nov 18, 202419.9619.9619.9219.9519.850.15%201,244
Nov 15, 202419.9019.9619.9019.9219.82-0.10%121,948
Nov 14, 202419.9519.9519.9119.9419.84-0.05%75,570
Nov 13, 202419.9619.9719.9219.9519.850.15%46,346
Nov 12, 202419.9319.9319.9119.9219.82-0.10%35,192
Nov 11, 202419.9219.9419.9119.9419.84-39,834
Nov 8, 202419.9119.9419.9019.9419.840.25%38,761
Nov 7, 202419.8919.8919.8519.8919.790.23%45,196
Nov 6, 202419.8719.8719.8319.8519.75-0.45%47,079
Nov 5, 202419.9019.9619.9019.9419.840.13%122,622
Nov 4, 202419.9219.9219.9019.9119.810.10%64,353
Nov 1, 202419.8819.9119.8819.8919.790.05%104,072
Oct 31, 202419.8819.9019.8719.8819.78-0.10%74,896
Oct 30, 202419.9019.9119.8819.9019.800.05%55,517
Oct 29, 202419.8819.9019.8619.8919.79-0.03%113,229
Oct 28, 202419.8819.9019.8819.9019.800.05%81,588
Oct 25, 202419.8719.9119.8719.8919.79-80,221
Oct 24, 202419.8819.9019.8619.8919.790.03%106,077
Oct 23, 202419.9519.9519.8619.8819.78-0.25%123,361
Oct 22, 202419.9719.9819.9219.9319.83-0.35%25,587
Oct 21, 202420.0020.0319.9920.0019.85-0.15%37,625
Oct 18, 202420.0520.0820.0220.0319.880.02%65,934
Oct 17, 202420.0220.0419.9820.0319.88-0.01%70,999
Oct 16, 202420.0120.0520.0120.0319.880.09%89,696
Oct 15, 202420.0220.0220.0020.0119.860.10%61,240
Oct 14, 202420.0220.0219.9519.9919.84-0.12%100,661
Oct 11, 202420.0020.0220.0020.0219.87-46,272
Oct 10, 202420.0220.0220.0020.0219.87-0.02%74,351
Oct 9, 202420.0520.0520.0020.0219.87-0.05%177,032
Oct 8, 202420.0120.0420.0020.0319.880.15%94,591
Oct 7, 202420.0120.0220.0020.0019.85-0.05%210,608
Oct 4, 202420.0120.0320.0120.0119.86-0.20%135,539
Oct 3, 202420.0620.0620.0420.0519.90-0.05%82,533
Oct 2, 202420.0520.0720.0420.0619.910.15%158,295
Oct 1, 202420.0220.0720.0220.0319.880.10%227,757
Sep 30, 202420.0320.0420.0120.0119.86-0.10%42,338
Sep 27, 202420.0220.0520.0120.0319.880.20%70,732
Sep 26, 202420.0020.0219.9919.9919.84-0.40%72,145
Sep 25, 202420.0720.0820.0520.0719.870.05%99,668
Sep 24, 202420.0520.0820.0420.0619.860.05%71,010
Sep 23, 202420.0520.0720.0420.0519.85-0.05%59,653
Sep 20, 202420.0520.0820.0420.0619.860.05%59,527
Sep 19, 202420.0520.0620.0420.0519.85-63,729
Sep 18, 202420.0520.0720.0220.0519.85-108,734
Sep 17, 202420.0620.0620.0520.0519.85-42,208
Sep 16, 202420.0420.0620.0420.0519.850.05%70,092
Sep 13, 202420.0520.0620.0420.0419.84-0.05%42,852
Sep 12, 202420.0420.0520.0320.0519.850.05%60,307
Sep 11, 202420.0320.0620.0320.0419.84-70,561
Sep 10, 202420.0420.0620.0320.0419.840.05%42,259
Sep 9, 202420.0220.0320.0120.0319.83-0.05%38,119
Sep 6, 202420.0420.0520.0120.0419.840.15%69,243
Sep 5, 202420.0120.0220.0020.0119.810.15%173,682
Sep 4, 202420.0020.0019.9519.9819.78-0.05%1,984,470
Sep 3, 202420.0020.0119.9819.9919.790.05%78,223
Aug 30, 202419.9919.9919.9719.9819.78-0.03%94,987
Aug 29, 202419.9920.0019.9719.9919.790.03%210,283
Aug 28, 202420.0120.0119.9519.9819.78-56,987
Aug 27, 202419.9819.9919.9619.9819.78-0.05%109,782
Aug 26, 202419.9920.0019.9819.9919.79-0.05%116,124