Skip to main content
First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
51.54
-0.04 (-0.08%)
At close: Mar 6, 2026, 4:00 PM EST
51.54
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:00 PM EST

FMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.5551.5851.4651.53--0.10%129,816
Mar 5, 202651.4951.5951.4851.5851.58-0.01%114,579
Mar 4, 202651.5951.6251.5351.5951.590.06%100,133
Mar 3, 202651.6251.7451.5151.5651.56-0.59%139,864
Mar 2, 202652.0152.0251.8351.8651.86-0.25%140,767
Feb 27, 202652.0352.0351.9551.9951.990.02%76,219
Feb 26, 202651.9151.9851.9051.9851.980.13%74,129
Feb 25, 202651.8551.9351.8551.9151.910.08%93,759
Feb 24, 202651.8351.8851.8051.8751.870.10%81,018
Feb 23, 202651.8151.8451.7651.8251.820.11%67,002
Feb 20, 202651.7251.7951.7151.7651.76-0.22%184,789
Feb 19, 202651.8151.8951.8151.8851.730.01%155,278
Feb 18, 202651.8951.8951.8451.8851.72-0.03%97,990
Feb 17, 202651.8551.9051.8251.8951.730.12%134,574
Feb 13, 202651.8551.8851.8151.8351.680.04%239,269
Feb 12, 202651.7951.8251.7051.8151.660.19%162,915
Feb 11, 202651.7251.7251.6351.7151.56-0.08%89,289
Feb 10, 202651.7651.7851.7051.7551.600.15%156,846
Feb 9, 202651.5951.6751.5951.6751.520.14%71,102
Feb 6, 202651.5851.6551.5851.6051.45-72,767
Feb 5, 202651.6151.6251.5451.6051.450.12%217,577
Feb 4, 202651.5151.5651.4751.5451.390.10%160,198
Feb 3, 202651.4951.5051.3851.4951.340.04%182,493
Feb 2, 202651.4751.4751.4151.4751.320.10%101,476
Jan 30, 202651.4151.4451.3551.4251.270.14%107,130
Jan 29, 202651.3751.3851.3251.3551.200.04%104,864
Jan 28, 202651.3651.3751.2651.3351.180.02%207,616
Jan 27, 202651.3051.3351.2851.3251.170.04%72,180
Jan 26, 202651.3551.3551.2051.3051.150.04%112,555
Jan 23, 202651.2851.2951.2551.2851.130.06%128,183
Jan 22, 202651.2751.2751.1851.2551.100.02%231,567
Jan 21, 202651.2151.2451.1251.2451.09-0.12%291,006
Jan 20, 202651.4051.4451.2851.3050.99-0.31%189,195
Jan 16, 202651.5151.5451.4351.4651.150.02%167,216
Jan 15, 202651.5051.5051.4451.4551.14-0.02%103,420
Jan 14, 202651.5151.5151.4251.4651.150.06%121,796
Jan 13, 202651.4651.4851.4051.4351.120.06%164,524
Jan 12, 202651.4351.4551.3751.4051.09-0.02%172,493
Jan 9, 202651.4451.4451.3851.4151.100.09%95,535
Jan 8, 202651.3751.4051.3551.3751.06-0.03%154,325
Jan 7, 202651.3451.4051.2851.3851.070.27%1,144,100
Jan 6, 202651.1451.2551.1451.2450.940.03%230,056
Jan 5, 202651.2651.2951.2151.2350.920.07%223,518
Jan 2, 202651.2051.2051.1451.1950.880.11%101,940
Dec 31, 202551.1651.1951.1151.1450.830.03%238,951
Dec 30, 202551.1751.1751.1251.1250.82-0.05%343,368
Dec 29, 202551.1451.1851.0551.1550.840.06%225,028
Dec 26, 202551.2151.2151.0951.1150.81-0.08%232,276
Dec 24, 202551.0951.1851.0451.1550.850.11%111,994
Dec 23, 202551.0851.1150.9351.1050.790.04%151,407
Dec 22, 202551.0751.1051.0451.0850.770.03%172,787
Dec 19, 202550.9751.0850.9751.0750.76-164,238
Dec 18, 202551.1151.2451.0351.0650.760.05%217,442
Dec 17, 202550.9551.0650.9351.0450.730.13%195,831
Dec 16, 202550.9250.9850.8650.9750.660.14%168,464
Dec 15, 202550.9050.9950.8650.9050.60-0.03%258,835
Dec 12, 202550.9650.9850.8350.9250.61-0.35%135,075
Dec 11, 202551.0951.1451.0451.1050.64-103,799
Dec 10, 202551.0651.1151.0251.1050.640.13%258,366
Dec 9, 202551.1151.1351.0251.0350.58-0.08%176,178
Dec 8, 202551.0751.1151.0251.0750.620.03%136,151
Dec 5, 202551.1151.1151.0351.0650.600.03%115,874
Dec 4, 202551.0751.0851.0351.0450.59-0.05%205,154
Dec 3, 202551.0351.1551.0351.0750.61-0.03%157,881
Dec 2, 202551.1651.1651.0251.0850.63-0.08%147,976
Dec 1, 202551.0451.1451.0451.1250.67-0.25%110,899
Nov 28, 202551.2851.2851.2051.2550.800.05%40,382
Nov 26, 202551.2151.2451.0751.2350.770.15%103,596
Nov 25, 202551.2151.2151.1251.1550.70-0.04%98,741
Nov 24, 202551.2351.2351.1551.1750.71-164,938
Nov 21, 202551.2451.3051.1551.1750.71-0.21%188,780
Nov 20, 202551.2451.3051.1851.2850.680.07%117,791
Nov 19, 202551.3351.3451.2351.2450.64-0.12%120,074
Nov 18, 202551.3551.3551.2351.3050.700.15%123,213
Nov 17, 202551.2551.2851.1751.2250.620.15%99,979
Nov 14, 202551.2451.3251.1451.1550.55-0.18%186,771
Nov 13, 202551.2951.2951.2051.2450.64-0.11%182,747
Nov 12, 202551.3951.3951.1951.3050.70-0.14%138,995
Nov 11, 202551.2951.3951.2851.3750.770.27%110,649
Nov 10, 202551.3051.3051.2051.2350.63-0.01%121,206
Nov 7, 202551.2551.3251.2151.2350.63-0.04%88,009
Nov 6, 202551.2551.2651.1151.2550.650.23%139,219
Nov 5, 202551.1051.1851.1051.1350.53-0.20%198,412
Nov 4, 202551.1351.2851.1351.2450.640.13%143,255
Nov 3, 202551.2451.2851.1451.1750.57-0.18%65,124
Oct 31, 202551.2951.3251.1851.2650.660.17%156,272
Oct 30, 202551.0651.2250.9951.1850.580.03%223,507
Oct 29, 202551.2451.2851.1451.1650.56-0.21%132,393
Oct 28, 202551.3251.3351.2351.2750.67-0.02%131,257
Oct 27, 202551.2551.2951.2051.2850.680.08%103,578
Oct 24, 202551.2551.2951.1951.2450.640.06%149,294
Oct 23, 202551.2151.2551.1751.2150.610.04%109,765
Oct 22, 202551.2151.2651.1351.1950.590.05%138,495
Oct 21, 202551.2151.2251.1551.1650.56-0.25%177,078
Oct 20, 202551.2551.3551.2551.2950.550.10%94,122
Oct 17, 202551.2751.2851.0951.2450.50-0.06%126,068
Oct 16, 202551.2051.2951.1451.2750.530.31%111,576
Oct 15, 202551.1351.1550.9851.1150.370.13%86,458
Oct 14, 202551.1151.1250.9851.0550.31-0.04%119,014
Oct 13, 202550.9751.1050.8151.0750.320.19%84,381