Skip to main content
First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
49.85
-0.02 (-0.03%)
Aug 14, 2025, 11:07 AM - Market open

FMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202549.8049.8949.8049.8749.870.11%192,583
Aug 12, 202549.6949.8449.6949.8149.81-0.02%423,120
Aug 11, 202549.7149.8549.7149.8249.820.17%160,462
Aug 8, 202549.7049.7549.6849.7449.74-0.09%223,720
Aug 7, 202549.7349.8049.7349.7849.780.17%190,794
Aug 6, 202549.7249.7849.6449.7049.70-0.14%129,777
Aug 5, 202549.7049.7949.7049.7749.770.03%178,501
Aug 4, 202549.8449.8449.7149.7549.75-0.05%124,408
Aug 1, 202549.6749.8149.6749.7849.780.61%150,606
Jul 31, 202549.4949.5249.4549.4749.470.17%195,951
Jul 30, 202549.4349.5049.3649.3949.39-0.19%169,599
Jul 29, 202549.4249.5249.4149.4949.490.24%182,094
Jul 28, 202549.3049.4049.3049.3749.37-0.02%113,173
Jul 25, 202549.3949.4149.3349.3849.380.09%120,938
Jul 24, 202549.3049.4249.2949.3349.330.02%183,429
Jul 23, 202549.3149.4049.2849.3249.32-0.07%194,998
Jul 22, 202549.4949.4949.3449.3649.36-0.32%169,607
Jul 21, 202549.6149.6749.5149.5249.370.22%236,878
Jul 18, 202549.4649.4949.3849.4149.26-0.09%240,968
Jul 17, 202549.5049.5849.4349.4549.31-0.27%303,471
Jul 16, 202549.6849.6949.5749.5949.44-0.13%260,414
Jul 15, 202549.7049.7649.6249.6549.51-0.12%181,915
Jul 14, 202549.7049.7949.7049.7149.57-0.10%161,958
Jul 11, 202549.8049.8649.7149.7649.62-0.28%141,174
Jul 10, 202549.9149.9549.8649.9049.76-0.01%171,111
Jul 9, 202549.8349.9449.8349.9149.760.11%191,077
Jul 8, 202549.8749.9049.7949.8549.710.02%167,887
Jul 7, 202549.7949.9149.7949.8449.70-0.03%234,909
Jul 3, 202549.8749.8749.7849.8549.71-0.09%88,864
Jul 2, 202549.8749.9049.7849.9049.760.04%252,955
Jul 1, 202549.8549.9349.7849.8849.740.12%257,144
Jun 30, 202549.8649.8749.7849.8249.680.14%173,879
Jun 27, 202549.7149.8049.6949.7549.610.03%173,673
Jun 26, 202549.7149.8349.6549.7449.59-0.21%174,134
Jun 25, 202549.8549.9049.8049.8449.55-0.03%153,154
Jun 24, 202549.7949.9149.7949.8649.570.05%150,345
Jun 23, 202549.8749.9249.8049.8349.540.07%162,045
Jun 20, 202549.8249.8349.7449.8049.510.08%172,934
Jun 18, 202549.8749.9149.7349.7649.47-0.11%124,629
Jun 17, 202549.8149.8649.7549.8149.520.16%106,374
Jun 16, 202549.7549.8049.6849.7349.440.04%156,767
Jun 13, 202549.8449.8749.6449.7149.42-0.22%127,738
Jun 12, 202549.7149.9249.7049.8249.530.26%204,809
Jun 11, 202549.5949.7749.5949.6949.400.09%133,398
Jun 10, 202549.7449.7549.5549.6549.360.03%153,148
Jun 9, 202549.5549.7549.5049.6349.340.26%134,365
Jun 6, 202549.6449.6849.4749.5049.21-0.36%103,523
Jun 5, 202549.6349.7949.5749.6849.39-0.06%202,535
Jun 4, 202549.6749.7849.5849.7149.420.30%134,144
Jun 3, 202549.5949.6349.4449.5649.270.10%326,225