First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
50.61
+0.03 (0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.58 | 50.65 | 50.56 | 50.61 | 50.61 | 0.05% | 81,144 |
| Sep 25, 2025 | 50.52 | 50.60 | 50.48 | 50.58 | 50.58 | -0.44% | 90,417 |
| Sep 24, 2025 | 50.85 | 50.87 | 50.73 | 50.81 | 50.66 | -0.06% | 121,901 |
| Sep 23, 2025 | 50.95 | 50.95 | 50.78 | 50.84 | 50.70 | -0.06% | 173,751 |
| Sep 22, 2025 | 50.87 | 50.98 | 50.83 | 50.87 | 50.72 | -0.02% | 215,232 |
| Sep 19, 2025 | 50.75 | 50.95 | 50.75 | 50.88 | 50.73 | -0.06% | 179,653 |
| Sep 18, 2025 | 50.79 | 50.99 | 50.79 | 50.91 | 50.76 | -0.04% | 189,245 |
| Sep 17, 2025 | 50.82 | 51.15 | 50.82 | 50.93 | 50.78 | 0.08% | 126,871 |
| Sep 16, 2025 | 50.84 | 50.95 | 50.77 | 50.89 | 50.74 | 0.01% | 260,902 |
| Sep 15, 2025 | 50.86 | 51.02 | 50.79 | 50.89 | 50.74 | 0.19% | 152,331 |
| Sep 12, 2025 | 50.70 | 50.81 | 50.65 | 50.79 | 50.64 | 0.01% | 201,155 |
| Sep 11, 2025 | 50.71 | 50.81 | 50.69 | 50.79 | 50.64 | 0.37% | 242,068 |
| Sep 10, 2025 | 50.55 | 50.64 | 50.53 | 50.60 | 50.45 | 0.35% | 147,004 |
| Sep 9, 2025 | 50.40 | 50.50 | 50.36 | 50.43 | 50.28 | -0.07% | 304,738 |
| Sep 8, 2025 | 50.31 | 50.47 | 50.29 | 50.46 | 50.31 | 0.45% | 252,414 |
| Sep 5, 2025 | 50.15 | 50.24 | 50.12 | 50.24 | 50.09 | 0.63% | 187,660 |
| Sep 4, 2025 | 49.89 | 49.96 | 49.85 | 49.92 | 49.78 | 0.18% | 206,771 |
| Sep 3, 2025 | 49.70 | 49.86 | 49.66 | 49.83 | 49.69 | 0.34% | 168,153 |
| Sep 2, 2025 | 49.75 | 49.75 | 49.62 | 49.66 | 49.52 | -0.21% | 191,340 |
| Aug 29, 2025 | 49.78 | 49.80 | 49.71 | 49.76 | 49.62 | 0.03% | 169,458 |
| Aug 28, 2025 | 49.71 | 49.77 | 49.70 | 49.75 | 49.61 | -0.02% | 196,926 |
| Aug 27, 2025 | 49.71 | 49.76 | 49.65 | 49.76 | 49.62 | 0.10% | 155,369 |
| Aug 26, 2025 | 49.65 | 49.73 | 49.65 | 49.71 | 49.57 | 0.12% | 148,288 |
| Aug 25, 2025 | 49.66 | 49.72 | 49.62 | 49.65 | 49.51 | -0.15% | 123,790 |
| Aug 22, 2025 | 49.59 | 49.79 | 49.57 | 49.73 | 49.58 | 0.43% | 172,724 |
| Aug 21, 2025 | 49.55 | 49.61 | 49.49 | 49.51 | 49.37 | -0.45% | 120,887 |
| Aug 20, 2025 | 49.75 | 49.84 | 49.70 | 49.74 | 49.45 | -0.09% | 114,625 |
| Aug 19, 2025 | 49.72 | 49.82 | 49.71 | 49.78 | 49.49 | 0.02% | 148,154 |
| Aug 18, 2025 | 49.81 | 49.81 | 49.73 | 49.77 | 49.48 | 0.01% | 107,263 |
| Aug 15, 2025 | 49.79 | 49.81 | 49.75 | 49.77 | 49.48 | -0.08% | 144,292 |
| Aug 14, 2025 | 49.85 | 49.87 | 49.77 | 49.81 | 49.52 | -0.12% | 181,690 |
| Aug 13, 2025 | 49.80 | 49.89 | 49.80 | 49.87 | 49.58 | 0.11% | 192,583 |
| Aug 12, 2025 | 49.69 | 49.84 | 49.69 | 49.81 | 49.52 | -0.02% | 423,120 |
| Aug 11, 2025 | 49.71 | 49.85 | 49.71 | 49.82 | 49.53 | 0.17% | 160,462 |
| Aug 8, 2025 | 49.70 | 49.75 | 49.68 | 49.74 | 49.45 | -0.09% | 223,720 |
| Aug 7, 2025 | 49.73 | 49.80 | 49.73 | 49.78 | 49.49 | 0.17% | 190,794 |
| Aug 6, 2025 | 49.72 | 49.78 | 49.64 | 49.70 | 49.41 | -0.14% | 129,777 |
| Aug 5, 2025 | 49.70 | 49.79 | 49.70 | 49.77 | 49.48 | 0.03% | 178,501 |
| Aug 4, 2025 | 49.84 | 49.84 | 49.71 | 49.75 | 49.46 | -0.05% | 124,408 |
| Aug 1, 2025 | 49.67 | 49.81 | 49.67 | 49.78 | 49.49 | 0.61% | 150,606 |
| Jul 31, 2025 | 49.49 | 49.52 | 49.45 | 49.47 | 49.19 | 0.17% | 195,951 |
| Jul 30, 2025 | 49.43 | 49.50 | 49.36 | 49.39 | 49.11 | -0.19% | 169,599 |
| Jul 29, 2025 | 49.42 | 49.52 | 49.41 | 49.49 | 49.20 | 0.24% | 182,094 |
| Jul 28, 2025 | 49.30 | 49.40 | 49.30 | 49.37 | 49.08 | -0.02% | 113,173 |
| Jul 25, 2025 | 49.39 | 49.41 | 49.33 | 49.38 | 49.09 | 0.09% | 120,938 |
| Jul 24, 2025 | 49.30 | 49.42 | 49.29 | 49.33 | 49.05 | 0.02% | 183,429 |
| Jul 23, 2025 | 49.31 | 49.40 | 49.28 | 49.32 | 49.04 | -0.07% | 194,998 |
| Jul 22, 2025 | 49.49 | 49.49 | 49.34 | 49.36 | 49.07 | -0.32% | 169,607 |
| Jul 21, 2025 | 49.61 | 49.67 | 49.51 | 49.52 | 49.09 | 0.22% | 236,878 |
| Jul 18, 2025 | 49.46 | 49.49 | 49.38 | 49.41 | 48.98 | -0.09% | 240,968 |