First Trust Short Duration Managed Municipal ETF (FSMB) Historical Stock Data
19.74 ↓0.05 (-0.23%)
As of April 23, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, FSMB is down -0.04% a day on average. There have been 13 days where First Trust Short Duration Managed Municipal ETF closed green and 17 days where FSMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 19.78 | 19.78 | ↓$0.00 (-0.01%) | 19.78 | 19.79 | 28.50K |
| 2024-04-19 | 19.79 | 19.77 | ↓$0.02 (-0.10%) | 19.77 | 19.81 | 64.77K |
| 2024-04-18 | 19.79 | 19.79 | ↓$0.00 (-0.03%) | 19.77 | 19.79 | 132.12K |
| 2024-04-17 | 19.78 | 19.79 | ↑$0.01 (0.05%) | 19.77 | 19.80 | 34.88K |
| 2024-04-16 | 19.78 | 19.78 | ↑$0.00 (0.00%) | 19.76 | 19.79 | 231.50K |
| 2024-04-15 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.77 | 19.80 | 93.50K |
| 2024-04-12 | 19.79 | 19.80 | ↑$0.01 (0.05%) | 19.79 | 19.81 | 64.07K |
| 2024-04-11 | 19.75 | 19.77 | ↑$0.02 (0.08%) | 19.74 | 19.78 | 66.15K |
| 2024-04-10 | 19.75 | 19.75 | ↓$0.00 (-0.03%) | 19.74 | 19.76 | 63.73K |
| 2024-04-09 | 19.85 | 19.81 | ↓$0.05 (-0.23%) | 19.79 | 19.85 | 75.11K |
| 2024-04-08 | 19.84 | 19.77 | ↓$0.07 (-0.35%) | 19.77 | 19.84 | 77.09K |
| 2024-04-05 | 19.79 | 19.80 | ↑$0.01 (0.03%) | 19.77 | 19.81 | 48.91K |
| 2024-04-04 | 19.80 | 19.81 | ↑$0.00 (0.03%) | 19.78 | 19.81 | 89.36K |
| 2024-04-03 | 19.78 | 19.78 | ↑$0.00 (0.00%) | 19.77 | 19.81 | 77.58K |
| 2024-04-02 | 19.86 | 19.81 | ↓$0.05 (-0.25%) | 19.80 | 19.86 | 85.79K |
| 2024-04-01 | 19.84 | 19.84 | ↑$0.00 (0.00%) | 19.81 | 19.84 | 129.18K |
| 2024-03-28 | 19.85 | 19.84 | ↓$0.02 (-0.08%) | 19.83 | 19.85 | 141.57K |
| 2024-03-27 | 19.85 | 19.86 | ↑$0.01 (0.05%) | 19.84 | 19.88 | 119.61K |
| 2024-03-26 | 19.87 | 19.86 | ↓$0.01 (-0.05%) | 19.85 | 19.87 | 58.60K |
| 2024-03-25 | 19.88 | 19.86 | ↓$0.02 (-0.13%) | 19.85 | 19.88 | 45.26K |
| 2024-03-22 | 19.86 | 19.88 | ↑$0.02 (0.10%) | 19.86 | 19.89 | 33.56K |
| 2024-03-21 | 19.87 | 19.86 | ↓$0.01 (-0.05%) | 19.83 | 19.87 | 47.74K |
| 2024-03-20 | 19.95 | 19.92 | ↓$0.03 (-0.15%) | 19.90 | 19.95 | 62.15K |
| 2024-03-19 | 19.91 | 19.93 | ↑$0.02 (0.10%) | 19.91 | 19.93 | 76.59K |
| 2024-03-18 | 19.94 | 19.92 | ↓$0.02 (-0.10%) | 19.90 | 19.94 | 97.90K |
| 2024-03-15 | 19.91 | 19.91 | ↓$0.00 (-0.03%) | 19.90 | 19.92 | 56.28K |
| 2024-03-14 | 19.92 | 19.92 | ↓$0.00 (-0.01%) | 19.91 | 19.92 | 65.94K |
| 2024-03-13 | 19.96 | 19.93 | ↓$0.03 (-0.14%) | 19.92 | 19.96 | 131.48K |
| 2024-03-12 | 19.92 | 19.93 | ↑$0.01 (0.05%) | 19.91 | 19.93 | 55.41K |
| 2024-03-11 | 19.93 | 19.93 | ↓$0.00 (-0.03%) | 19.92 | 19.94 | 87.25K |
Create an account or log in to view more rows.
$FSMB The squeeze is coming
$FSMB Algorithms are playing games
$FSMB let’s go!! Squeeze time
$FSMB rubbish
$FSMB yeeeeeee haw
$FSMB hows short doing? Keep short pls
we need your money.
$FSMB fuck all u greedy bulls
$FSMB Waiting waiting waiting — you know for what !!! Announcement!!!
$FSMB we back
$FSMB search and destroy bears!!