First Trust Managed Municipal ETF (FMB) Historical Stock Data
51.33 ↑0.02 (0.04%)
As of January 30, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, FMB is up 0.05% a day on average. There have been 20 days where First Trust Managed Municipal ETF closed green and 10 days where FMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 51.30 | 51.31 | ↑$0.01 (0.02%) | 51.24 | 51.31 | 210.30K |
| 2023-01-26 | 51.26 | 51.28 | ↑$0.02 (0.04%) | 51.26 | 51.34 | 143.27K |
| 2023-01-25 | 51.32 | 51.26 | ↓$0.06 (-0.13%) | 51.23 | 51.32 | 266.94K |
| 2023-01-24 | 51.29 | 51.31 | ↑$0.02 (0.04%) | 51.20 | 51.31 | 425.98K |
| 2023-01-23 | 51.41 | 51.42 | ↑$0.01 (0.01%) | 51.38 | 51.42 | 315.08K |
| 2023-01-20 | 51.51 | 51.42 | ↓$0.09 (-0.17%) | 51.40 | 51.51 | 234.04K |
| 2023-01-19 | 51.47 | 51.50 | ↑$0.03 (0.06%) | 51.40 | 51.50 | 216.51K |
| 2023-01-18 | 51.40 | 51.45 | ↑$0.05 (0.11%) | 51.37 | 51.47 | 255.37K |
| 2023-01-17 | 51.20 | 51.26 | ↑$0.06 (0.12%) | 51.15 | 51.27 | 400.77K |
| 2023-01-13 | 51.20 | 51.19 | ↓$0.01 (-0.02%) | 51.11 | 51.20 | 287.04K |
| 2023-01-12 | 51.11 | 51.17 | ↑$0.06 (0.12%) | 51.04 | 51.21 | 377.14K |
| 2023-01-11 | 50.93 | 51.03 | ↑$0.10 (0.20%) | 50.93 | 51.03 | 269.84K |
| 2023-01-10 | 50.73 | 50.83 | ↑$0.10 (0.20%) | 50.71 | 50.83 | 233.21K |
| 2023-01-09 | 50.57 | 50.74 | ↑$0.17 (0.34%) | 50.57 | 50.74 | 340.75K |
| 2023-01-06 | 50.48 | 50.66 | ↑$0.18 (0.36%) | 50.42 | 50.72 | 340.66K |
| 2023-01-05 | 50.47 | 50.50 | ↑$0.03 (0.06%) | 50.39 | 50.52 | 240.12K |
| 2023-01-04 | 50.44 | 50.51 | ↑$0.07 (0.14%) | 50.42 | 50.51 | 260.80K |
| 2023-01-03 | 50.23 | 50.21 | ↓$0.02 (-0.04%) | 50.17 | 50.39 | 447.71K |
| 2022-12-30 | 50.05 | 50.11 | ↑$0.06 (0.12%) | 50.01 | 50.25 | 828.52K |
| 2022-12-29 | 50.00 | 50.11 | ↑$0.11 (0.22%) | 50.00 | 50.14 | 606.50K |
| 2022-12-28 | 50.10 | 50.04 | ↓$0.06 (-0.12%) | 50.03 | 50.15 | 639.09K |
| 2022-12-27 | 50.14 | 50.12 | ↓$0.02 (-0.04%) | 50.04 | 50.14 | 559.97K |
| 2022-12-23 | 50.12 | 50.12 | ↑$0.00 (0.00%) | 50.09 | 50.24 | 410.27K |
| 2022-12-22 | 50.43 | 50.39 | ↓$0.04 (-0.08%) | 50.29 | 50.48 | 377.36K |
| 2022-12-21 | 50.34 | 50.35 | ↑$0.01 (0.02%) | 50.31 | 50.43 | 554.63K |
| 2022-12-20 | 50.51 | 50.40 | ↓$0.11 (-0.22%) | 50.37 | 51.42 | 458.85K |
| 2022-12-19 | 50.62 | 50.60 | ↓$0.02 (-0.04%) | 50.50 | 50.62 | 495.22K |
| 2022-12-16 | 50.51 | 50.60 | ↑$0.09 (0.18%) | 50.51 | 50.71 | 529.83K |
| 2022-12-15 | 50.80 | 50.76 | ↓$0.04 (-0.08%) | 50.63 | 50.81 | 322.66K |
| 2022-12-14 | 50.74 | 50.75 | ↑$0.01 (0.02%) | 50.62 | 50.79 | 272.75K |
Create an account or log in to view more rows.
$FMB R-E-L-A-X Green is coming
$FMB just go up
$FMB buying!
$FMB wow
looking like it’s going to be a monster day!
$FMB added!
$FMB get over the hump
$FMB buy and hodl friends. we may be early
but we are not wrong. very soon.
$FMB Not another do nothing day
$FMB all in
$FMB what happen