First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.03
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.07 | 20.07 | 20.02 | 20.03 | 20.03 | -0.05% | 45,248 |
| Dec 4, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 20.04 | 0.07% | 68,822 |
| Dec 3, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | 0.08% | 75,673 |
| Dec 2, 2025 | 20.02 | 20.02 | 20.00 | 20.01 | 20.01 | -0.02% | 71,453 |
| Dec 1, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | -0.15% | 52,454 |
| Nov 28, 2025 | 20.04 | 20.05 | 20.03 | 20.05 | 20.05 | - | 23,705 |
| Nov 26, 2025 | 20.03 | 20.05 | 20.02 | 20.05 | 20.05 | 0.12% | 194,580 |
| Nov 25, 2025 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | - | 64,776 |
| Nov 24, 2025 | 20.02 | 20.03 | 20.01 | 20.02 | 20.02 | 0.10% | 68,019 |
| Nov 21, 2025 | 20.02 | 20.03 | 20.00 | 20.00 | 20.00 | -0.30% | 53,381 |
| Nov 20, 2025 | 20.07 | 20.08 | 20.05 | 20.06 | 20.01 | -0.10% | 101,130 |
| Nov 19, 2025 | 20.07 | 20.08 | 20.06 | 20.08 | 20.03 | - | 65,342 |
| Nov 18, 2025 | 20.08 | 20.09 | 20.07 | 20.08 | 20.03 | 0.05% | 116,313 |
| Nov 17, 2025 | 20.07 | 20.09 | 20.06 | 20.07 | 20.02 | -0.10% | 66,411 |
| Nov 14, 2025 | 20.10 | 20.10 | 20.06 | 20.09 | 20.04 | 0.10% | 30,504 |
| Nov 13, 2025 | 20.08 | 20.08 | 20.06 | 20.07 | 20.02 | 0.10% | 44,673 |
| Nov 12, 2025 | 20.09 | 20.09 | 20.03 | 20.05 | 20.00 | -0.12% | 45,859 |
| Nov 11, 2025 | 20.09 | 20.09 | 20.07 | 20.08 | 20.02 | 0.10% | 35,117 |
| Nov 10, 2025 | 20.06 | 20.07 | 20.04 | 20.06 | 20.00 | 0.02% | 37,752 |
| Nov 7, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 20.00 | 0.02% | 41,074 |
| Nov 6, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.99 | 0.12% | 81,364 |
| Nov 5, 2025 | 20.05 | 20.06 | 20.01 | 20.02 | 19.97 | -0.20% | 68,007 |
| Nov 4, 2025 | 20.05 | 20.07 | 20.04 | 20.06 | 20.01 | 0.07% | 167,177 |
| Nov 3, 2025 | 20.05 | 20.05 | 20.03 | 20.05 | 19.99 | -0.02% | 76,856 |
| Oct 31, 2025 | 20.05 | 20.08 | 20.03 | 20.05 | 20.00 | 0.10% | 44,685 |
| Oct 30, 2025 | 20.03 | 20.05 | 20.02 | 20.03 | 19.98 | -0.07% | 113,612 |
| Oct 29, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.99 | 0.02% | 42,368 |
| Oct 28, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.99 | -0.12% | 62,817 |
| Oct 27, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | 20.01 | 0.02% | 60,692 |
| Oct 24, 2025 | 20.10 | 20.10 | 20.05 | 20.06 | 20.01 | - | 175,275 |
| Oct 23, 2025 | 20.10 | 20.10 | 20.05 | 20.06 | 20.01 | -0.05% | 127,649 |
| Oct 22, 2025 | 20.07 | 20.07 | 20.06 | 20.07 | 20.02 | -0.02% | 87,934 |
| Oct 21, 2025 | 20.05 | 20.10 | 20.05 | 20.08 | 20.02 | -0.12% | 106,161 |
| Oct 20, 2025 | 20.17 | 20.17 | 20.01 | 20.10 | 20.00 | -0.10% | 106,542 |
| Oct 17, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | - | 76,552 |
| Oct 16, 2025 | 20.11 | 20.12 | 20.08 | 20.12 | 20.02 | 0.25% | 110,926 |
| Oct 15, 2025 | 20.15 | 20.15 | 20.07 | 20.07 | 19.97 | -0.17% | 126,538 |
| Oct 14, 2025 | 20.11 | 20.11 | 20.10 | 20.11 | 20.00 | 0.07% | 12,883 |
| Oct 13, 2025 | 20.14 | 20.14 | 20.06 | 20.09 | 19.99 | -0.05% | 57,433 |
| Oct 10, 2025 | 20.12 | 20.12 | 20.08 | 20.10 | 20.00 | 0.10% | 36,221 |
| Oct 9, 2025 | 20.11 | 20.11 | 20.08 | 20.08 | 19.98 | -0.10% | 56,433 |
| Oct 8, 2025 | 20.09 | 20.18 | 20.05 | 20.10 | 20.00 | 0.10% | 155,622 |
| Oct 7, 2025 | 20.11 | 20.11 | 20.07 | 20.08 | 19.98 | -0.05% | 347,310 |
| Oct 6, 2025 | 20.09 | 20.09 | 20.07 | 20.09 | 19.99 | 0.05% | 91,141 |
| Oct 3, 2025 | 20.07 | 20.09 | 20.06 | 20.08 | 19.98 | - | 80,814 |
| Oct 2, 2025 | 20.09 | 20.09 | 20.06 | 20.08 | 19.98 | - | 124,937 |
| Oct 1, 2025 | 20.09 | 20.10 | 20.03 | 20.08 | 19.98 | - | 153,100 |
| Sep 30, 2025 | 20.07 | 20.09 | 20.06 | 20.08 | 19.98 | 0.02% | 98,964 |
| Sep 29, 2025 | 20.08 | 20.09 | 20.06 | 20.08 | 19.97 | - | 53,893 |
| Sep 26, 2025 | 20.10 | 20.10 | 20.04 | 20.08 | 19.97 | -0.12% | 72,323 |