Skip to main content
First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.90
+0.03 (0.16%)
Feb 21, 2025, 3:59 PM EST - Market closed

FSMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8919.9119.8819.9019.90-0.10%31,650
Feb 20, 202519.9219.9419.9219.9219.87-78,389
Feb 19, 202519.9119.9319.9119.9219.870.03%34,934
Feb 18, 202519.9519.9519.9119.9219.86-0.08%44,574
Feb 14, 202519.9519.9519.9119.9319.880.05%53,980
Feb 13, 202519.9319.9319.8819.9219.870.15%81,606
Feb 12, 202519.8919.9019.8719.8919.84-0.20%70,392
Feb 11, 202519.9319.9319.9119.9319.88-84,686
Feb 10, 202519.9419.9519.9219.9319.88-0.05%73,793
Feb 7, 202519.9319.9419.9219.9419.89-0.05%144,782
Feb 6, 202519.9519.9519.9419.9519.900.05%63,100
Feb 5, 202519.9119.9819.9119.9419.89-119,208
Feb 4, 202519.9419.9419.9019.9419.890.05%143,774
Feb 3, 202519.9719.9719.9019.9319.880.10%97,166
Jan 31, 202519.9519.9519.9019.9119.86-0.03%83,786
Jan 30, 202519.9019.9219.8919.9219.860.18%94,663
Jan 29, 202519.8919.9119.8719.8819.83-0.10%173,376
Jan 28, 202519.8919.9119.8819.9019.85-115,082
Jan 27, 202519.8819.9019.8619.9019.850.20%68,951
Jan 24, 202519.8319.8719.8319.8619.81-92,737
Jan 23, 202519.8419.8619.8319.8619.81-95,262
Jan 22, 202519.9719.9719.8519.8619.81-0.20%121,340
Jan 21, 202519.9019.9019.8819.9019.800.10%87,863
Jan 17, 202519.8719.8819.8519.8819.780.23%54,111
Jan 16, 202519.8119.8519.7819.8419.73-0.08%148,773
Jan 15, 202519.8119.8519.8119.8519.750.25%36,021
Jan 14, 202519.8019.8119.7919.8019.70-0.10%415,898
Jan 13, 202519.8419.8419.8019.8219.72-0.05%151,252
Jan 10, 202519.8119.8419.8119.8319.73-0.15%106,146
Jan 8, 202519.8619.8619.8319.8619.76-139,581
Jan 7, 202519.8619.8819.8319.8619.76-0.10%111,294
Jan 6, 202519.8719.8819.8619.8819.780.05%187,349
Jan 3, 202519.8619.8719.8519.8719.770.08%107,771
Jan 2, 202519.8419.8619.8419.8619.750.08%317,366
Dec 31, 202419.8419.8519.8319.8419.740.05%97,781
Dec 30, 202419.8419.8519.8219.8319.730.15%382,944
Dec 27, 202419.8219.8319.8019.8019.70-0.08%87,857
Dec 26, 202419.8119.8219.8019.8219.71-75,232
Dec 24, 202419.8019.8219.7919.8219.71-0.03%81,078
Dec 23, 202419.8219.8219.8119.8219.72-86,144
Dec 20, 202419.7719.8219.7719.8219.720.10%82,355
Dec 19, 202419.8419.8419.7819.8019.70-0.25%137,797
Dec 18, 202419.8919.8919.8519.8519.75-0.20%42,191
Dec 17, 202419.9019.9019.8819.8919.79-93,012
Dec 16, 202419.9019.9119.8919.8919.79-0.05%123,921
Dec 13, 202419.8919.9119.8819.9019.80-0.40%33,137
Dec 12, 202419.9819.9819.9619.9819.830.05%186,714
Dec 11, 202419.9920.0019.9619.9719.82-0.15%58,795
Dec 10, 202419.9920.0019.9820.0019.85-0.05%69,987
Dec 9, 202419.9920.0219.9920.0119.860.04%90,533
Dec 6, 202419.9920.0119.9820.0019.850.11%55,786
Dec 5, 202419.9919.9919.9819.9819.83-0.05%73,689
Dec 4, 202419.9720.0019.9519.9919.84-72,779
Dec 3, 202420.0220.0219.9719.9919.840.05%149,521
Dec 2, 202420.1120.1119.9619.9819.830.05%119,906
Nov 29, 202420.0120.0119.9619.9719.820.05%20,230
Nov 27, 202419.9619.9719.9419.9619.810.10%162,145
Nov 26, 202419.9319.9419.9219.9419.790.03%54,330
Nov 25, 202419.9319.9519.9219.9419.780.08%71,666
Nov 22, 202419.9219.9319.9119.9219.77-71,535
Nov 21, 202419.9419.9419.8919.9219.77-0.20%230,967
Nov 20, 202419.9419.9819.9419.9619.760.08%49,489
Nov 19, 202419.9419.9819.9419.9519.74-0.03%93,664
Nov 18, 202419.9619.9619.9219.9519.750.15%201,244
Nov 15, 202419.9019.9619.9019.9219.72-0.10%121,948
Nov 14, 202419.9519.9519.9119.9419.74-0.05%75,570
Nov 13, 202419.9619.9719.9219.9519.750.15%46,346
Nov 12, 202419.9319.9319.9119.9219.72-0.10%35,192
Nov 11, 202419.9219.9419.9119.9419.74-39,834
Nov 8, 202419.9119.9419.9019.9419.740.25%38,761
Nov 7, 202419.8919.8919.8519.8919.690.23%45,196
Nov 6, 202419.8719.8719.8319.8519.65-0.45%47,079
Nov 5, 202419.9019.9619.9019.9419.730.13%122,622
Nov 4, 202419.9219.9219.9019.9119.710.10%64,353
Nov 1, 202419.8819.9119.8819.8919.690.05%104,072
Oct 31, 202419.8819.9019.8719.8819.68-0.10%74,896
Oct 30, 202419.9019.9119.8819.9019.700.05%55,517
Oct 29, 202419.8819.9019.8619.8919.69-0.03%113,229
Oct 28, 202419.8819.9019.8819.9019.690.05%81,588
Oct 25, 202419.8719.9119.8719.8919.68-80,221
Oct 24, 202419.8819.9019.8619.8919.680.03%106,077
Oct 23, 202419.9519.9519.8619.8819.68-0.25%123,361
Oct 22, 202419.9719.9819.9219.9319.73-0.35%25,587
Oct 21, 202420.0020.0319.9920.0019.75-0.15%37,625
Oct 18, 202420.0520.0820.0220.0319.780.02%65,934
Oct 17, 202420.0220.0419.9820.0319.77-0.01%70,999
Oct 16, 202420.0120.0520.0120.0319.780.09%89,696
Oct 15, 202420.0220.0220.0020.0119.760.10%61,240
Oct 14, 202420.0220.0219.9519.9919.74-0.12%100,661
Oct 11, 202420.0020.0220.0020.0219.76-46,272
Oct 10, 202420.0220.0220.0020.0219.76-0.02%74,351
Oct 9, 202420.0520.0520.0020.0219.77-0.05%177,032
Oct 8, 202420.0120.0420.0020.0319.780.15%94,591
Oct 7, 202420.0120.0220.0020.0019.75-0.05%210,608
Oct 4, 202420.0120.0320.0120.0119.76-0.20%135,539
Oct 3, 202420.0620.0620.0420.0519.80-0.05%82,533
Oct 2, 202420.0520.0720.0420.0619.810.15%158,295
Oct 1, 202420.0220.0720.0220.0319.780.10%227,757
Sep 30, 202420.0320.0420.0120.0119.76-0.10%42,338
Sep 27, 202420.0220.0520.0120.0319.780.20%70,732