First Trust Managed Municipal ETF (FMB) Historical Stock Data
50.69 ↓0.15 (-0.30%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMB is down -0.03% a day on average. There have been 13 days where First Trust Managed Municipal ETF closed green and 17 days where FMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 50.70 | 50.69 | ↓$0.02 (-0.03%) | 50.67 | 50.76 | 162.82K |
| 2024-04-24 | 50.83 | 50.84 | ↑$0.01 (0.01%) | 50.80 | 50.85 | 129.34K |
| 2024-04-23 | 50.78 | 50.87 | ↑$0.09 (0.17%) | 50.78 | 50.94 | 226.28K |
| 2024-04-22 | 51.03 | 51.00 | ↓$0.04 (-0.07%) | 50.97 | 51.03 | 155.48K |
| 2024-04-19 | 50.98 | 50.99 | ↑$0.01 (0.01%) | 50.96 | 51.04 | 148.82K |
| 2024-04-18 | 50.91 | 50.95 | ↑$0.04 (0.07%) | 50.86 | 50.96 | 116.24K |
| 2024-04-17 | 50.82 | 50.97 | ↑$0.15 (0.29%) | 50.82 | 50.99 | 129.02K |
| 2024-04-16 | 50.88 | 50.87 | ↓$0.01 (-0.02%) | 50.83 | 50.93 | 175.87K |
| 2024-04-15 | 50.92 | 50.92 | ↑$0.00 (0.00%) | 50.87 | 50.99 | 177.03K |
| 2024-04-12 | 50.97 | 51.01 | ↑$0.04 (0.07%) | 50.97 | 51.07 | 131.18K |
| 2024-04-11 | 50.74 | 50.90 | ↑$0.16 (0.32%) | 50.74 | 50.93 | 250.90K |
| 2024-04-10 | 50.99 | 50.77 | ↓$0.22 (-0.43%) | 50.76 | 50.99 | 160.31K |
| 2024-04-09 | 51.05 | 51.10 | ↑$0.05 (0.10%) | 51.05 | 51.14 | 225.73K |
| 2024-04-08 | 51.05 | 50.98 | ↓$0.07 (-0.14%) | 50.94 | 51.05 | 179.59K |
| 2024-04-05 | 51.01 | 50.99 | ↓$0.02 (-0.05%) | 50.98 | 51.06 | 94.24K |
| 2024-04-04 | 50.96 | 51.11 | ↑$0.15 (0.29%) | 50.96 | 51.13 | 70.87K |
| 2024-04-03 | 50.99 | 51.04 | ↑$0.05 (0.10%) | 50.93 | 51.07 | 119.03K |
| 2024-04-02 | 51.29 | 51.10 | ↓$0.19 (-0.37%) | 51.08 | 51.29 | 179.80K |
| 2024-04-01 | 51.38 | 51.24 | ↓$0.14 (-0.27%) | 51.18 | 51.39 | 138.95K |
| 2024-03-28 | 51.42 | 51.36 | ↓$0.06 (-0.12%) | 51.34 | 51.42 | 127.28K |
| 2024-03-27 | 51.31 | 51.40 | ↑$0.09 (0.18%) | 51.30 | 51.40 | 146.10K |
| 2024-03-26 | 51.45 | 51.41 | ↓$0.04 (-0.08%) | 51.36 | 51.45 | 110.64K |
| 2024-03-25 | 51.47 | 51.42 | ↓$0.05 (-0.10%) | 51.40 | 51.47 | 128.33K |
| 2024-03-22 | 51.53 | 51.46 | ↓$0.07 (-0.14%) | 51.46 | 51.53 | 170.19K |
| 2024-03-21 | 51.47 | 51.38 | ↓$0.09 (-0.17%) | 51.37 | 51.47 | 115.26K |
| 2024-03-20 | 51.60 | 51.54 | ↓$0.06 (-0.12%) | 51.47 | 51.60 | 83.77K |
| 2024-03-19 | 51.63 | 51.57 | ↓$0.06 (-0.12%) | 51.52 | 51.63 | 101.15K |
| 2024-03-18 | 51.54 | 51.53 | ↓$0.01 (-0.02%) | 51.50 | 51.56 | 269.68K |
| 2024-03-15 | 51.50 | 51.52 | ↑$0.02 (0.04%) | 51.48 | 51.56 | 176.75K |
| 2024-03-14 | 51.64 | 51.54 | ↓$0.10 (-0.19%) | 51.46 | 51.64 | 79.95K |
Create an account or log in to view more rows.
$FMB I warned everyone this company sucks
$FMB almost go time
$FMB in it to win it
$FMB Same thing
different day
$FMB not good
$FMB cover that shit
$FMB never selling
$FMB whelp. you win this round. goodluck
$FMB Looking for this cup to breakout.
$FMB buy buy buy!!