First Trust Short Duration Managed Municipal ETF (FSMB) Historical Stock Data
20.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSMB is down -0.03% a day on average. There have been 12 days where First Trust Short Duration Managed Municipal ETF closed green and 18 days where FSMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 20.00 | 20.01 | ↑$0.01 (0.05%) | 19.99 | 20.03 | 82.64K |
| 2025-12-16 | 20.00 | 20.01 | ↑$0.00 (0.02%) | 19.99 | 20.01 | 34.31K |
| 2025-12-15 | 20.01 | 20.00 | ↓$0.01 (-0.05%) | 19.99 | 20.01 | 57.33K |
| 2025-12-12 | 20.00 | 20.00 | ↓$0.00 (-0.02%) | 19.99 | 20.01 | 104.09K |
| 2025-12-11 | 20.05 | 20.05 | ↑$0.00 (0.00%) | 20.04 | 20.06 | 147.61K |
| 2025-12-10 | 20.05 | 20.04 | ↓$0.01 (-0.04%) | 20.03 | 20.06 | 78.79K |
| 2025-12-09 | 20.05 | 20.04 | ↓$0.01 (-0.05%) | 20.04 | 20.05 | 113.41K |
| 2025-12-08 | 20.05 | 20.03 | ↓$0.02 (-0.10%) | 20.03 | 20.05 | 99.58K |
| 2025-12-05 | 20.07 | 20.03 | ↓$0.04 (-0.20%) | 20.02 | 20.07 | 45.25K |
| 2025-12-04 | 20.02 | 20.04 | ↑$0.02 (0.10%) | 20.01 | 20.04 | 67.11K |
| 2025-12-03 | 20.01 | 20.03 | ↑$0.02 (0.08%) | 20.01 | 20.03 | 75.67K |
| 2025-12-02 | 20.02 | 20.01 | ↓$0.01 (-0.05%) | 20.00 | 20.02 | 71.45K |
| 2025-12-01 | 20.02 | 20.02 | ↓$0.00 (-0.02%) | 20.01 | 20.03 | 52.45K |
| 2025-11-28 | 20.04 | 20.05 | ↑$0.01 (0.02%) | 20.03 | 20.05 | 23.70K |
| 2025-11-26 | 20.03 | 20.05 | ↑$0.02 (0.07%) | 20.02 | 20.05 | 194.57K |
| 2025-11-25 | 20.03 | 20.02 | ↓$0.01 (-0.05%) | 20.01 | 20.03 | 64.78K |
| 2025-11-24 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 20.01 | 20.03 | 68.02K |
| 2025-11-21 | 20.02 | 20.00 | ↓$0.02 (-0.10%) | 20.00 | 20.03 | 53.05K |
| 2025-11-20 | 20.07 | 20.06 | ↓$0.01 (-0.05%) | 20.06 | 20.08 | 100.57K |
| 2025-11-19 | 20.07 | 20.08 | ↑$0.01 (0.05%) | 20.06 | 20.08 | 64.17K |
| 2025-11-18 | 20.08 | 20.08 | ↑$0.00 (0.00%) | 20.07 | 20.09 | 115.76K |
| 2025-11-17 | 20.07 | 20.07 | ↑$0.00 (0.00%) | 20.06 | 20.09 | 65.48K |
| 2025-11-14 | 20.10 | 20.09 | ↓$0.01 (-0.05%) | 20.06 | 20.10 | 30.06K |
| 2025-11-13 | 20.08 | 20.07 | ↓$0.01 (-0.05%) | 20.06 | 20.08 | 44.67K |
| 2025-11-12 | 20.09 | 20.05 | ↓$0.04 (-0.20%) | 20.03 | 20.09 | 45.86K |
| 2025-11-11 | 20.09 | 20.08 | ↓$0.02 (-0.07%) | 20.07 | 20.09 | 35.12K |
| 2025-11-10 | 20.06 | 20.06 | ↓$0.00 (-0.02%) | 20.04 | 20.07 | 37.75K |
| 2025-11-07 | 20.05 | 20.05 | ↑$0.00 (0.00%) | 20.05 | 20.06 | 40.81K |
| 2025-11-06 | 20.05 | 20.05 | ↓$0.00 (-0.01%) | 20.04 | 20.05 | 81.36K |
| 2025-11-05 | 20.05 | 20.02 | ↓$0.03 (-0.15%) | 20.02 | 20.06 | 67.81K |
Create an account or log in to view more rows.
$FSMB I'm not afraid.
I'm long
And I'm strong..........
$FSMB Moon soon
$FSMB all’s I know is buy and hold… no expectations
$FSMB out of the way
$FSMB MAY RIP TOMORROW
$FSMB Bears always win...
Bulls have to be forever bagholders....
$FSMB the future is so bright .. I gotta wear shades..
$FSMB Holding.
$FSMB what caused the sell off in an otherwise good tech market today?
$FSMB choo choo