First Trust Managed Municipal ETF (FMB)
NASDAQ: FMB · Real-Time Price · USD
51.17
-0.05 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.19 | 51.19 | 51.08 | 51.18 | 51.18 | -0.08% | 73,264 |
| Apr 27, 2026 | 51.24 | 51.24 | 51.16 | 51.22 | 51.22 | 0.03% | 105,612 |
| Apr 24, 2026 | 51.17 | 51.24 | 51.13 | 51.20 | 51.20 | 0.03% | 88,421 |
| Apr 23, 2026 | 51.15 | 51.23 | 51.09 | 51.19 | 51.19 | -0.02% | 135,835 |
| Apr 22, 2026 | 51.19 | 51.22 | 51.16 | 51.20 | 51.20 | 0.05% | 110,150 |
| Apr 21, 2026 | 51.23 | 51.23 | 51.15 | 51.17 | 51.17 | -0.39% | 119,126 |
| Apr 20, 2026 | 51.30 | 51.37 | 51.29 | 51.37 | 51.21 | 0.08% | 129,960 |
| Apr 17, 2026 | 51.33 | 51.35 | 51.25 | 51.33 | 51.17 | 0.31% | 131,312 |
| Apr 16, 2026 | 51.18 | 51.20 | 51.15 | 51.17 | 51.01 | 0.06% | 123,541 |
| Apr 15, 2026 | 51.16 | 51.20 | 51.08 | 51.14 | 50.98 | -0.10% | 105,493 |
| Apr 14, 2026 | 51.14 | 51.23 | 51.14 | 51.19 | 51.04 | -0.05% | 115,197 |
| Apr 13, 2026 | 51.16 | 51.22 | 51.14 | 51.22 | 51.06 | 0.12% | 93,962 |
| Apr 10, 2026 | 51.10 | 51.23 | 51.10 | 51.16 | 51.00 | -0.04% | 60,877 |
| Apr 9, 2026 | 51.11 | 51.22 | 51.02 | 51.18 | 51.02 | 0.20% | 137,114 |
| Apr 8, 2026 | 51.19 | 51.27 | 50.96 | 51.08 | 50.92 | 0.29% | 243,390 |
| Apr 7, 2026 | 50.95 | 50.95 | 50.82 | 50.93 | 50.78 | 0.06% | 176,285 |
| Apr 6, 2026 | 50.82 | 50.92 | 50.82 | 50.90 | 50.75 | 0.04% | 122,467 |
| Apr 2, 2026 | 50.79 | 50.90 | 50.73 | 50.88 | 50.73 | 0.14% | 130,947 |
| Apr 1, 2026 | 50.70 | 50.83 | 50.70 | 50.81 | 50.66 | 0.30% | 161,667 |
| Mar 31, 2026 | 50.65 | 50.73 | 50.61 | 50.66 | 50.51 | 0.16% | 219,576 |
| Mar 30, 2026 | 50.64 | 50.64 | 50.46 | 50.58 | 50.43 | 0.20% | 413,739 |
| Mar 27, 2026 | 50.44 | 50.51 | 50.27 | 50.48 | 50.33 | 0.13% | 252,001 |
| Mar 26, 2026 | 50.53 | 50.60 | 50.35 | 50.42 | 50.26 | -0.62% | 89,496 |
| Mar 25, 2026 | 50.80 | 50.80 | 50.64 | 50.73 | 50.42 | 0.24% | 124,786 |
| Mar 24, 2026 | 50.86 | 50.89 | 50.59 | 50.61 | 50.30 | -0.63% | 119,523 |
| Mar 23, 2026 | 50.98 | 50.99 | 50.88 | 50.93 | 50.62 | 0.22% | 95,153 |
| Mar 20, 2026 | 51.18 | 51.18 | 50.78 | 50.82 | 50.51 | -0.75% | 99,044 |
| Mar 19, 2026 | 51.21 | 51.27 | 51.13 | 51.21 | 50.89 | -0.08% | 118,293 |
| Mar 18, 2026 | 51.31 | 51.33 | 51.23 | 51.25 | 50.93 | -0.14% | 86,306 |
| Mar 17, 2026 | 51.33 | 51.36 | 51.30 | 51.32 | 51.01 | 0.04% | 181,719 |
| Mar 16, 2026 | 51.32 | 51.45 | 51.22 | 51.30 | 50.99 | 0.01% | 249,864 |
| Mar 13, 2026 | 51.20 | 51.30 | 51.20 | 51.30 | 50.99 | 0.17% | 103,976 |
| Mar 12, 2026 | 51.35 | 51.35 | 51.17 | 51.21 | 50.90 | -0.29% | 245,235 |
| Mar 11, 2026 | 51.45 | 51.45 | 51.33 | 51.36 | 51.05 | -0.25% | 129,741 |
| Mar 10, 2026 | 51.53 | 51.54 | 51.44 | 51.49 | 51.18 | -0.12% | 90,727 |
| Mar 9, 2026 | 51.51 | 51.56 | 51.47 | 51.55 | 51.24 | 0.02% | 81,061 |
| Mar 6, 2026 | 51.55 | 51.58 | 51.46 | 51.54 | 51.23 | -0.08% | 132,484 |
| Mar 5, 2026 | 51.49 | 51.59 | 51.48 | 51.58 | 51.27 | -0.01% | 114,579 |
| Mar 4, 2026 | 51.59 | 51.62 | 51.53 | 51.59 | 51.27 | 0.06% | 100,133 |
| Mar 3, 2026 | 51.62 | 51.74 | 51.51 | 51.56 | 51.24 | -0.59% | 139,864 |
| Mar 2, 2026 | 52.01 | 52.02 | 51.83 | 51.86 | 51.54 | -0.25% | 140,767 |
| Feb 27, 2026 | 52.03 | 52.03 | 51.95 | 51.99 | 51.67 | 0.02% | 76,219 |
| Feb 26, 2026 | 51.91 | 51.98 | 51.90 | 51.98 | 51.66 | 0.13% | 74,129 |
| Feb 25, 2026 | 51.85 | 51.93 | 51.85 | 51.91 | 51.59 | 0.08% | 93,759 |
| Feb 24, 2026 | 51.83 | 51.88 | 51.80 | 51.87 | 51.55 | 0.10% | 81,018 |
| Feb 23, 2026 | 51.81 | 51.84 | 51.76 | 51.82 | 51.50 | 0.11% | 67,002 |
| Feb 20, 2026 | 51.72 | 51.79 | 51.71 | 51.76 | 51.45 | -0.22% | 184,789 |
| Feb 19, 2026 | 51.81 | 51.89 | 51.81 | 51.88 | 51.41 | 0.01% | 155,278 |
| Feb 18, 2026 | 51.89 | 51.89 | 51.84 | 51.88 | 51.41 | -0.03% | 97,990 |
| Feb 17, 2026 | 51.85 | 51.90 | 51.82 | 51.89 | 51.42 | 0.12% | 134,574 |
| Feb 13, 2026 | 51.85 | 51.88 | 51.81 | 51.83 | 51.36 | 0.04% | 239,269 |
| Feb 12, 2026 | 51.79 | 51.82 | 51.70 | 51.81 | 51.34 | 0.19% | 162,915 |
| Feb 11, 2026 | 51.72 | 51.72 | 51.63 | 51.71 | 51.24 | -0.08% | 89,289 |
| Feb 10, 2026 | 51.76 | 51.78 | 51.70 | 51.75 | 51.28 | 0.15% | 156,846 |
| Feb 9, 2026 | 51.59 | 51.67 | 51.59 | 51.67 | 51.20 | 0.14% | 71,102 |
| Feb 6, 2026 | 51.58 | 51.65 | 51.58 | 51.60 | 51.13 | - | 72,767 |
| Feb 5, 2026 | 51.61 | 51.62 | 51.54 | 51.60 | 51.13 | 0.12% | 217,577 |
| Feb 4, 2026 | 51.51 | 51.56 | 51.47 | 51.54 | 51.07 | 0.10% | 160,198 |
| Feb 3, 2026 | 51.49 | 51.50 | 51.38 | 51.49 | 51.02 | 0.04% | 182,493 |
| Feb 2, 2026 | 51.47 | 51.47 | 51.41 | 51.47 | 51.00 | 0.10% | 101,476 |
| Jan 30, 2026 | 51.41 | 51.44 | 51.35 | 51.42 | 50.95 | 0.14% | 107,130 |
| Jan 29, 2026 | 51.37 | 51.38 | 51.32 | 51.35 | 50.89 | 0.04% | 104,864 |
| Jan 28, 2026 | 51.36 | 51.37 | 51.26 | 51.33 | 50.87 | 0.02% | 207,616 |
| Jan 27, 2026 | 51.30 | 51.33 | 51.28 | 51.32 | 50.86 | 0.04% | 72,180 |
| Jan 26, 2026 | 51.35 | 51.35 | 51.20 | 51.30 | 50.84 | 0.04% | 112,555 |
| Jan 23, 2026 | 51.28 | 51.29 | 51.25 | 51.28 | 50.82 | 0.06% | 128,183 |
| Jan 22, 2026 | 51.27 | 51.27 | 51.18 | 51.25 | 50.79 | 0.02% | 231,567 |
| Jan 21, 2026 | 51.21 | 51.24 | 51.12 | 51.24 | 50.78 | -0.12% | 291,006 |
| Jan 20, 2026 | 51.40 | 51.44 | 51.28 | 51.30 | 50.68 | -0.31% | 189,195 |
| Jan 16, 2026 | 51.51 | 51.54 | 51.43 | 51.46 | 50.84 | 0.02% | 167,216 |
| Jan 15, 2026 | 51.50 | 51.50 | 51.44 | 51.45 | 50.83 | -0.02% | 103,420 |
| Jan 14, 2026 | 51.51 | 51.51 | 51.42 | 51.46 | 50.84 | 0.06% | 121,796 |
| Jan 13, 2026 | 51.46 | 51.48 | 51.40 | 51.43 | 50.81 | 0.06% | 164,524 |
| Jan 12, 2026 | 51.43 | 51.45 | 51.37 | 51.40 | 50.78 | -0.02% | 172,493 |
| Jan 9, 2026 | 51.44 | 51.44 | 51.38 | 51.41 | 50.79 | 0.09% | 95,535 |
| Jan 8, 2026 | 51.37 | 51.40 | 51.35 | 51.37 | 50.75 | -0.03% | 154,325 |
| Jan 7, 2026 | 51.34 | 51.40 | 51.28 | 51.38 | 50.76 | 0.27% | 1,144,100 |
| Jan 6, 2026 | 51.14 | 51.25 | 51.14 | 51.24 | 50.63 | 0.03% | 230,056 |
| Jan 5, 2026 | 51.26 | 51.29 | 51.21 | 51.23 | 50.61 | 0.07% | 223,518 |
| Jan 2, 2026 | 51.20 | 51.20 | 51.14 | 51.19 | 50.57 | 0.11% | 101,940 |
| Dec 31, 2025 | 51.16 | 51.19 | 51.11 | 51.14 | 50.52 | 0.03% | 238,951 |
| Dec 30, 2025 | 51.17 | 51.17 | 51.12 | 51.12 | 50.51 | -0.05% | 343,368 |
| Dec 29, 2025 | 51.14 | 51.18 | 51.05 | 51.15 | 50.53 | 0.06% | 225,028 |
| Dec 26, 2025 | 51.21 | 51.21 | 51.09 | 51.11 | 50.50 | -0.08% | 232,276 |
| Dec 24, 2025 | 51.09 | 51.18 | 51.04 | 51.15 | 50.54 | 0.11% | 111,994 |
| Dec 23, 2025 | 51.08 | 51.11 | 50.93 | 51.10 | 50.49 | 0.04% | 151,407 |
| Dec 22, 2025 | 51.07 | 51.10 | 51.04 | 51.08 | 50.46 | 0.03% | 172,787 |
| Dec 19, 2025 | 50.97 | 51.08 | 50.97 | 51.07 | 50.45 | - | 164,238 |
| Dec 18, 2025 | 51.11 | 51.24 | 51.03 | 51.06 | 50.45 | 0.05% | 217,442 |
| Dec 17, 2025 | 50.95 | 51.06 | 50.93 | 51.04 | 50.42 | 0.13% | 195,831 |
| Dec 16, 2025 | 50.92 | 50.98 | 50.86 | 50.97 | 50.36 | 0.14% | 168,464 |
| Dec 15, 2025 | 50.90 | 50.99 | 50.86 | 50.90 | 50.29 | -0.03% | 258,835 |
| Dec 12, 2025 | 50.96 | 50.98 | 50.83 | 50.92 | 50.30 | -0.35% | 135,075 |
| Dec 11, 2025 | 51.09 | 51.14 | 51.04 | 51.10 | 50.34 | - | 103,799 |
| Dec 10, 2025 | 51.06 | 51.11 | 51.02 | 51.10 | 50.34 | 0.13% | 258,366 |
| Dec 9, 2025 | 51.11 | 51.13 | 51.02 | 51.03 | 50.27 | -0.08% | 176,178 |
| Dec 8, 2025 | 51.07 | 51.11 | 51.02 | 51.07 | 50.31 | 0.03% | 136,151 |
| Dec 5, 2025 | 51.11 | 51.11 | 51.03 | 51.06 | 50.30 | 0.03% | 115,874 |
| Dec 4, 2025 | 51.07 | 51.08 | 51.03 | 51.04 | 50.28 | -0.05% | 205,154 |
| Dec 3, 2025 | 51.03 | 51.15 | 51.03 | 51.07 | 50.31 | -0.03% | 157,881 |