First Trust Short Duration Managed Municipal ETF (FSMB) Historical Stock Data
19.95 ↓0.02 (-0.08%)
As of January 27, 2023, 12:39pm EST.
Historical Data
In the past 30 trading days, FSMB is down -0.04% a day on average. There have been 16 days where First Trust Short Duration Managed Municipal ETF closed green and 14 days where FSMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.94 | 19.97 | 152.33K |
| 2023-01-25 | 19.97 | 19.95 | ↓$0.02 (-0.10%) | 19.94 | 19.97 | 227.71K |
| 2023-01-24 | 19.94 | 19.95 | ↑$0.01 (0.06%) | 19.93 | 19.95 | 111.24K |
| 2023-01-23 | 20.00 | 19.95 | ↓$0.05 (-0.25%) | 19.95 | 20.00 | 154.54K |
| 2023-01-20 | 19.98 | 19.96 | ↓$0.02 (-0.10%) | 19.95 | 19.99 | 109.04K |
| 2023-01-19 | 19.97 | 19.98 | ↑$0.01 (0.05%) | 19.96 | 19.98 | 162.58K |
| 2023-01-18 | 19.95 | 19.97 | ↑$0.02 (0.10%) | 19.95 | 19.99 | 89.79K |
| 2023-01-17 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.90 | 19.94 | 85.18K |
| 2023-01-13 | 19.94 | 19.92 | ↓$0.02 (-0.10%) | 19.90 | 19.94 | 242.62K |
| 2023-01-12 | 19.92 | 19.93 | ↑$0.01 (0.05%) | 19.88 | 19.93 | 61.76K |
| 2023-01-11 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.87 | 19.89 | 68.52K |
| 2023-01-10 | 19.90 | 19.87 | ↓$0.03 (-0.15%) | 19.85 | 19.90 | 286.12K |
| 2023-01-09 | 19.86 | 19.87 | ↑$0.01 (0.05%) | 19.84 | 19.88 | 129.76K |
| 2023-01-06 | 19.82 | 19.85 | ↑$0.03 (0.15%) | 19.81 | 19.85 | 214.05K |
| 2023-01-05 | 19.81 | 19.81 | ↑$0.00 (0.00%) | 19.77 | 19.81 | 117.91K |
| 2023-01-04 | 19.79 | 19.78 | ↓$0.01 (-0.05%) | 19.77 | 19.83 | 73.17K |
| 2023-01-03 | 19.78 | 19.75 | ↓$0.03 (-0.15%) | 19.74 | 19.78 | 421.62K |
| 2022-12-30 | 19.72 | 19.74 | ↑$0.02 (0.10%) | 19.71 | 19.74 | 231.58K |
| 2022-12-29 | 19.73 | 19.74 | ↑$0.01 (0.05%) | 19.72 | 19.76 | 187.18K |
| 2022-12-28 | 19.75 | 19.73 | ↓$0.02 (-0.10%) | 19.71 | 19.77 | 245.58K |
| 2022-12-27 | 19.78 | 19.73 | ↓$0.05 (-0.25%) | 19.71 | 19.78 | 207.09K |
| 2022-12-23 | 19.70 | 19.74 | ↑$0.04 (0.20%) | 19.70 | 19.76 | 164.48K |
| 2022-12-22 | 19.84 | 19.78 | ↓$0.07 (-0.33%) | 19.77 | 19.84 | 229.51K |
| 2022-12-21 | 19.82 | 19.78 | ↓$0.04 (-0.20%) | 19.77 | 19.82 | 429.87K |
| 2022-12-20 | 19.78 | 19.77 | ↓$0.01 (-0.05%) | 19.75 | 19.81 | 274.85K |
| 2022-12-19 | 19.80 | 19.82 | ↑$0.02 (0.10%) | 19.77 | 19.83 | 177.50K |
| 2022-12-16 | 19.81 | 19.81 | ↑$0.00 (0.00%) | 19.78 | 19.85 | 460.94K |
| 2022-12-15 | 19.83 | 19.82 | ↓$0.01 (-0.05%) | 19.79 | 19.85 | 150.67K |
| 2022-12-14 | 19.79 | 19.79 | ↑$0.00 (0.00%) | 19.78 | 19.83 | 98.98K |
| 2022-12-13 | 19.85 | 19.82 | ↓$0.03 (-0.15%) | 19.80 | 19.85 | 198.22K |
Create an account or log in to view more rows.
$FSMB we back
$FSMB how long until we take off?
$FSMB Growth/Value
$FSMB said y’all dumb af
$FSMB I warned everyone this company sucks
$FSMB when is the casino going to reopen. I want some money
$FSMB Wish I shorted
$FSMB who else excited??
$FSMB all’s I know is buy and hold… no expectations
$FSMB Ride this train. You won't regret.