First Trust Managed Municipal ETF (FMB) Historical Stock Data
50.61 ↓0.05 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMB is down -0.06% a day on average. There have been 10 days where First Trust Managed Municipal ETF closed green and 20 days where FMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 50.69 | 50.61 | ↓$0.08 (-0.16%) | 50.54 | 50.69 | 178K |
| 2025-01-13 | 50.85 | 50.67 | ↓$0.19 (-0.36%) | 50.58 | 50.85 | 400.04K |
| 2025-01-10 | 50.72 | 50.75 | ↑$0.02 (0.05%) | 50.72 | 50.80 | 206.84K |
| 2025-01-08 | 51.01 | 50.93 | ↓$0.09 (-0.17%) | 50.86 | 51.01 | 172.88K |
| 2025-01-07 | 51.13 | 51.05 | ↓$0.08 (-0.16%) | 51.01 | 51.13 | 157.08K |
| 2025-01-06 | 51.12 | 51.15 | ↑$0.02 (0.04%) | 51.07 | 51.16 | 180.54K |
| 2025-01-03 | 51.19 | 51.07 | ↓$0.12 (-0.23%) | 51.07 | 51.19 | 112.34K |
| 2025-01-02 | 51.19 | 51.10 | ↓$0.09 (-0.18%) | 51.04 | 51.19 | 251.33K |
| 2024-12-31 | 51.05 | 51.01 | ↓$0.04 (-0.08%) | 50.99 | 51.08 | 456.44K |
| 2024-12-30 | 50.94 | 51.03 | ↑$0.09 (0.18%) | 50.94 | 51.06 | 387.10K |
| 2024-12-27 | 50.90 | 50.83 | ↓$0.07 (-0.14%) | 50.78 | 50.90 | 250.95K |
| 2024-12-26 | 50.82 | 50.85 | ↑$0.03 (0.06%) | 50.74 | 50.89 | 249.23K |
| 2024-12-24 | 50.87 | 50.80 | ↓$0.07 (-0.15%) | 50.71 | 50.87 | 159.02K |
| 2024-12-23 | 50.76 | 50.79 | ↑$0.03 (0.06%) | 50.74 | 50.82 | 305.53K |
| 2024-12-20 | 50.65 | 50.76 | ↑$0.11 (0.21%) | 50.65 | 50.88 | 286.80K |
| 2024-12-19 | 50.75 | 50.64 | ↓$0.12 (-0.23%) | 50.58 | 50.82 | 379.16K |
| 2024-12-18 | 51.21 | 50.97 | ↓$0.24 (-0.48%) | 50.96 | 51.21 | 254.42K |
| 2024-12-17 | 51.33 | 51.22 | ↓$0.11 (-0.21%) | 51.19 | 51.35 | 278.12K |
| 2024-12-16 | 51.43 | 51.35 | ↓$0.08 (-0.16%) | 51.29 | 51.43 | 152.94K |
| 2024-12-13 | 51.31 | 51.28 | ↓$0.03 (-0.06%) | 51.26 | 51.40 | 150.40K |
| 2024-12-12 | 51.64 | 51.64 | ↓$0.01 (-0.01%) | 51.49 | 51.67 | 194.25K |
| 2024-12-11 | 51.85 | 51.68 | ↓$0.17 (-0.33%) | 51.68 | 51.86 | 147.51K |
| 2024-12-10 | 51.91 | 51.80 | ↓$0.11 (-0.21%) | 51.78 | 51.91 | 131.43K |
| 2024-12-09 | 51.93 | 51.86 | ↓$0.07 (-0.13%) | 51.86 | 51.95 | 135.60K |
| 2024-12-06 | 51.93 | 51.96 | ↑$0.03 (0.06%) | 51.88 | 51.99 | 288.52K |
| 2024-12-05 | 51.93 | 51.90 | ↓$0.03 (-0.06%) | 51.85 | 51.93 | 606.86K |
| 2024-12-04 | 51.78 | 51.97 | ↑$0.19 (0.37%) | 51.78 | 51.97 | 137.65K |
| 2024-12-03 | 51.93 | 51.92 | ↓$0.01 (-0.02%) | 51.87 | 51.95 | 148.68K |
| 2024-12-02 | 51.66 | 51.91 | ↑$0.25 (0.48%) | 51.66 | 51.92 | 140.25K |
| 2024-11-29 | 51.75 | 51.80 | ↑$0.05 (0.10%) | 51.75 | 51.82 | 39.63K |
Create an account or log in to view more rows.
$FMB Bullish AF ??
$FMB Be patient !!
$FMB let’s ride
$FMB let’s go down baby 😉
$FMB NOT SELLING.
$FMB Holding Strong since January ??????????
$FMB must buyyy
$FMB Time to buy here
$FMB I warned everyone this company sucks
$FMB almost go time