First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.90
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.91 | 19.92 | 19.89 | 19.90 | 19.90 | - | 136,644 |
| May 21, 2026 | 19.87 | 19.90 | 19.87 | 19.90 | 19.90 | 0.02% | 80,531 |
| May 20, 2026 | 19.94 | 19.96 | 19.92 | 19.95 | 19.90 | 0.10% | 102,949 |
| May 19, 2026 | 19.94 | 19.94 | 19.92 | 19.93 | 19.88 | -0.13% | 98,807 |
| May 18, 2026 | 19.98 | 19.98 | 19.94 | 19.96 | 19.90 | 0.08% | 235,429 |
| May 15, 2026 | 19.94 | 19.95 | 19.92 | 19.94 | 19.89 | -0.23% | 65,691 |
| May 14, 2026 | 19.97 | 19.99 | 19.97 | 19.99 | 19.93 | 0.03% | 87,814 |
| May 13, 2026 | 19.99 | 19.99 | 19.96 | 19.98 | 19.93 | -0.03% | 69,743 |
| May 12, 2026 | 20.00 | 20.00 | 19.98 | 19.99 | 19.93 | -0.10% | 70,599 |
| May 11, 2026 | 20.01 | 20.01 | 19.99 | 20.01 | 19.95 | -0.05% | 98,272 |
| May 8, 2026 | 20.01 | 20.03 | 20.00 | 20.02 | 19.96 | 0.02% | 120,315 |
| May 7, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.96 | 0.08% | 183,096 |
| May 6, 2026 | 20.05 | 20.05 | 19.99 | 20.00 | 19.94 | 0.10% | 62,060 |
| May 5, 2026 | 19.99 | 19.99 | 19.97 | 19.98 | 19.92 | - | 85,903 |
| May 4, 2026 | 20.00 | 20.00 | 19.97 | 19.98 | 19.92 | 0.03% | 68,823 |
| May 1, 2026 | 19.99 | 19.99 | 19.97 | 19.97 | 19.92 | -0.10% | 137,864 |
| Apr 30, 2026 | 19.99 | 19.99 | 19.97 | 19.99 | 19.94 | 0.15% | 169,366 |
| Apr 29, 2026 | 19.98 | 19.99 | 19.95 | 19.96 | 19.91 | -0.15% | 119,648 |
| Apr 28, 2026 | 19.99 | 20.00 | 19.98 | 19.99 | 19.94 | -0.03% | 568,385 |
| Apr 27, 2026 | 20.01 | 20.01 | 19.99 | 20.00 | 19.94 | -0.07% | 56,227 |
| Apr 24, 2026 | 20.01 | 20.01 | 19.99 | 20.01 | 19.96 | 0.08% | 64,052 |
| Apr 23, 2026 | 20.00 | 20.00 | 19.99 | 20.00 | 19.94 | -0.03% | 89,515 |
| Apr 22, 2026 | 19.97 | 20.00 | 19.97 | 20.00 | 19.95 | 0.10% | 46,809 |
| Apr 21, 2026 | 19.98 | 20.00 | 19.97 | 19.98 | 19.93 | -0.03% | 96,165 |
| Apr 20, 2026 | 20.05 | 20.05 | 20.04 | 20.04 | 19.93 | -0.03% | 97,250 |
| Apr 17, 2026 | 20.03 | 20.05 | 20.03 | 20.05 | 19.94 | 0.10% | 59,025 |
| Apr 16, 2026 | 20.03 | 20.03 | 20.02 | 20.03 | 19.92 | -0.02% | 295,988 |
| Apr 15, 2026 | 20.03 | 20.03 | 20.01 | 20.03 | 19.92 | 0.05% | 44,079 |
| Apr 14, 2026 | 20.02 | 20.04 | 20.02 | 20.02 | 19.91 | -0.05% | 166,257 |
| Apr 13, 2026 | 20.02 | 20.05 | 20.02 | 20.03 | 19.92 | 0.05% | 110,568 |
| Apr 10, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.91 | -0.05% | 112,449 |
| Apr 9, 2026 | 20.02 | 20.05 | 20.01 | 20.03 | 19.92 | - | 186,677 |
| Apr 8, 2026 | 20.05 | 20.05 | 19.97 | 20.03 | 19.92 | 0.30% | 227,051 |
| Apr 7, 2026 | 19.98 | 19.99 | 19.96 | 19.97 | 19.86 | -0.10% | 222,773 |
| Apr 6, 2026 | 19.97 | 19.99 | 19.97 | 19.99 | 19.88 | 0.03% | 72,667 |
| Apr 2, 2026 | 19.96 | 19.99 | 19.96 | 19.99 | 19.88 | 0.03% | 70,307 |
| Apr 1, 2026 | 19.98 | 19.99 | 19.96 | 19.98 | 19.87 | 0.10% | 277,924 |
| Mar 31, 2026 | 19.93 | 20.00 | 19.92 | 19.96 | 19.85 | 0.05% | 129,602 |
| Mar 30, 2026 | 19.98 | 19.98 | 19.92 | 19.95 | 19.84 | 0.18% | 377,201 |
| Mar 27, 2026 | 19.92 | 19.93 | 19.89 | 19.92 | 19.81 | - | 183,370 |
| Mar 26, 2026 | 19.94 | 19.94 | 19.91 | 19.92 | 19.81 | -0.11% | 39,110 |
| Mar 25, 2026 | 20.00 | 20.00 | 19.95 | 19.99 | 19.83 | 0.15% | 123,042 |
| Mar 24, 2026 | 20.02 | 20.02 | 19.96 | 19.96 | 19.80 | -0.35% | 67,155 |
| Mar 23, 2026 | 20.06 | 20.06 | 20.00 | 20.03 | 19.87 | -0.02% | 76,455 |
| Mar 20, 2026 | 20.08 | 20.08 | 20.02 | 20.04 | 19.88 | -0.22% | 143,007 |
| Mar 19, 2026 | 20.11 | 20.11 | 20.07 | 20.08 | 19.92 | -0.11% | 103,913 |
| Mar 18, 2026 | 20.12 | 20.12 | 20.10 | 20.10 | 19.94 | -0.04% | 111,121 |
| Mar 17, 2026 | 20.12 | 20.13 | 20.11 | 20.11 | 19.95 | -0.05% | 74,388 |
| Mar 16, 2026 | 20.14 | 20.15 | 20.11 | 20.12 | 19.96 | -0.05% | 120,163 |
| Mar 13, 2026 | 20.09 | 20.13 | 20.09 | 20.13 | 19.97 | 0.10% | 104,991 |