Fidelity Municipal Bond Opportunities ETF (FMUB)
NASDAQ: FMUB · Real-Time Price · USD
51.48
+0.02 (0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.46 | 51.48 | 51.41 | 51.48 | 51.48 | 0.04% | 14,220 |
| Jun 25, 2026 | 51.44 | 51.49 | 51.44 | 51.46 | 51.46 | 0.09% | 37,023 |
| Jun 24, 2026 | 51.39 | 51.45 | 51.37 | 51.41 | 51.41 | 0.19% | 14,169 |
| Jun 23, 2026 | 51.32 | 51.36 | 51.30 | 51.31 | 51.31 | -0.03% | 10,205 |
| Jun 22, 2026 | 51.37 | 51.55 | 51.28 | 51.33 | 51.33 | -0.13% | 17,253 |
| Jun 18, 2026 | 51.34 | 51.55 | 51.28 | 51.39 | 51.39 | 0.31% | 24,448 |
| Jun 17, 2026 | 51.29 | 51.38 | 51.23 | 51.23 | 51.23 | -0.13% | 26,170 |
| Jun 16, 2026 | 51.27 | 51.43 | 51.21 | 51.30 | 51.30 | 0.14% | 22,466 |
| Jun 15, 2026 | 51.20 | 51.35 | 51.19 | 51.23 | 51.23 | 0.14% | 31,693 |
| Jun 12, 2026 | 51.11 | 51.20 | 51.07 | 51.16 | 51.16 | -0.16% | 17,978 |
| Jun 11, 2026 | 51.18 | 51.29 | 51.15 | 51.24 | 51.24 | 0.12% | 18,691 |
| Jun 10, 2026 | 51.31 | 51.31 | 51.14 | 51.18 | 51.18 | -0.21% | 15,084 |
| Jun 9, 2026 | 51.24 | 51.31 | 51.24 | 51.29 | 51.29 | 0.13% | 11,172 |
| Jun 8, 2026 | 51.30 | 51.30 | 51.18 | 51.22 | 51.22 | 0.03% | 15,526 |
| Jun 5, 2026 | 51.15 | 51.22 | 51.11 | 51.20 | 51.20 | -0.17% | 16,525 |
| Jun 4, 2026 | 51.28 | 51.29 | 51.24 | 51.29 | 51.29 | 0.11% | 13,889 |
| Jun 3, 2026 | 51.23 | 51.26 | 51.15 | 51.24 | 51.24 | -0.02% | 28,458 |
| Jun 2, 2026 | 51.27 | 51.27 | 51.21 | 51.24 | 51.24 | 0.18% | 16,580 |
| Jun 1, 2026 | 50.98 | 51.18 | 50.98 | 51.15 | 51.15 | 0.08% | 34,601 |
| May 29, 2026 | 51.04 | 51.12 | 51.04 | 51.11 | 51.11 | 0.13% | 21,708 |
| May 28, 2026 | 50.87 | 51.07 | 50.86 | 51.04 | 51.04 | 0.15% | 18,661 |
| May 27, 2026 | 50.99 | 51.13 | 50.97 | 51.10 | 50.96 | 0.25% | 27,392 |
| May 26, 2026 | 50.87 | 50.98 | 50.87 | 50.97 | 50.84 | 0.43% | 25,722 |
| May 22, 2026 | 50.73 | 50.82 | 50.71 | 50.75 | 50.62 | 0.07% | 13,829 |
| May 21, 2026 | 50.50 | 50.74 | 50.50 | 50.72 | 50.58 | 0.12% | 24,833 |
| May 20, 2026 | 50.66 | 50.75 | 50.58 | 50.66 | 50.52 | 0.09% | 28,780 |
| May 19, 2026 | 50.63 | 50.64 | 50.51 | 50.61 | 50.48 | -0.27% | 23,297 |
| May 18, 2026 | 50.74 | 50.81 | 50.71 | 50.75 | 50.61 | 0.07% | 26,338 |
| May 15, 2026 | 50.89 | 50.89 | 50.62 | 50.71 | 50.58 | -0.46% | 31,466 |
| May 14, 2026 | 50.96 | 51.00 | 50.94 | 50.95 | 50.81 | -0.01% | 47,251 |
| May 13, 2026 | 51.00 | 51.01 | 50.94 | 50.95 | 50.82 | -0.17% | 27,945 |
| May 12, 2026 | 51.00 | 51.08 | 50.99 | 51.04 | 50.91 | -0.15% | 13,889 |
| May 11, 2026 | 51.13 | 51.15 | 51.11 | 51.12 | 50.98 | -0.01% | 21,133 |
| May 8, 2026 | 51.16 | 51.16 | 51.09 | 51.12 | 50.98 | 0.09% | 24,523 |
| May 7, 2026 | 51.10 | 51.18 | 51.06 | 51.07 | 50.94 | -0.01% | 51,983 |
| May 6, 2026 | 51.11 | 51.11 | 51.05 | 51.08 | 50.94 | 0.20% | 47,012 |
| May 5, 2026 | 50.99 | 51.01 | 50.96 | 50.98 | 50.84 | 0.01% | 37,716 |
| May 4, 2026 | 50.98 | 51.00 | 50.90 | 50.97 | 50.84 | - | 59,190 |
| May 1, 2026 | 51.02 | 51.04 | 50.87 | 50.97 | 50.84 | 0.01% | 32,186 |
| Apr 30, 2026 | 51.00 | 51.00 | 50.95 | 50.97 | 50.83 | 0.01% | 35,255 |
| Apr 29, 2026 | 51.03 | 51.03 | 50.96 | 50.96 | 50.83 | -0.17% | 17,075 |
| Apr 28, 2026 | 51.21 | 51.23 | 51.15 | 51.19 | 50.92 | -0.06% | 23,684 |
| Apr 27, 2026 | 51.18 | 51.26 | 51.18 | 51.22 | 50.95 | -0.01% | 48,823 |
| Apr 24, 2026 | 51.24 | 51.33 | 51.23 | 51.23 | 50.95 | 0.01% | 38,754 |
| Apr 23, 2026 | 51.26 | 51.26 | 51.18 | 51.22 | 50.95 | -0.03% | 32,499 |
| Apr 22, 2026 | 51.21 | 51.28 | 51.21 | 51.24 | 50.96 | 0.06% | 18,389 |
| Apr 21, 2026 | 51.21 | 51.21 | 51.19 | 51.21 | 50.93 | -0.02% | 30,882 |
| Apr 20, 2026 | 51.14 | 51.29 | 51.14 | 51.22 | 50.94 | -0.01% | 21,107 |
| Apr 17, 2026 | 51.22 | 51.24 | 51.19 | 51.22 | 50.95 | 0.25% | 15,851 |
| Apr 16, 2026 | 51.19 | 51.19 | 51.08 | 51.09 | 50.82 | 0.01% | 24,379 |
| Apr 15, 2026 | 51.11 | 51.19 | 51.07 | 51.09 | 50.81 | -0.13% | 46,678 |
| Apr 14, 2026 | 51.12 | 51.18 | 51.09 | 51.15 | 50.88 | -0.04% | 13,461 |
| Apr 13, 2026 | 50.97 | 51.18 | 50.96 | 51.17 | 50.90 | 0.21% | 32,010 |
| Apr 10, 2026 | 51.02 | 51.23 | 50.98 | 51.06 | 50.79 | 0.06% | 54,302 |
| Apr 9, 2026 | 50.92 | 51.11 | 50.90 | 51.03 | 50.76 | 0.28% | 38,715 |
| Apr 8, 2026 | 51.03 | 51.03 | 50.87 | 50.89 | 50.62 | 0.28% | 11,835 |
| Apr 7, 2026 | 50.66 | 50.77 | 50.66 | 50.75 | 50.48 | 0.16% | 31,919 |
| Apr 6, 2026 | 50.86 | 50.86 | 50.63 | 50.67 | 50.39 | -0.22% | 81,405 |
| Apr 2, 2026 | 50.77 | 50.86 | 50.73 | 50.78 | 50.50 | 0.09% | 39,069 |
| Apr 1, 2026 | 50.71 | 50.73 | 50.67 | 50.73 | 50.46 | 0.25% | 36,921 |
| Mar 31, 2026 | 50.50 | 50.64 | 50.47 | 50.60 | 50.33 | 0.24% | 37,617 |
| Mar 30, 2026 | 50.49 | 50.53 | 50.36 | 50.48 | 50.21 | 0.40% | 506,627 |
| Mar 27, 2026 | 50.47 | 50.47 | 50.35 | 50.42 | 50.01 | -0.10% | 75,328 |
| Mar 26, 2026 | 50.49 | 50.56 | 50.46 | 50.47 | 50.06 | -0.14% | 15,932 |
| Mar 25, 2026 | 50.53 | 50.56 | 50.48 | 50.54 | 50.13 | 0.12% | 71,144 |
| Mar 24, 2026 | 50.83 | 50.83 | 50.44 | 50.48 | 50.07 | -0.66% | 122,562 |
| Mar 23, 2026 | 51.00 | 51.00 | 50.71 | 50.82 | 50.40 | 0.21% | 33,568 |
| Mar 20, 2026 | 51.02 | 51.02 | 50.71 | 50.71 | 50.30 | -0.68% | 20,991 |
| Mar 19, 2026 | 51.12 | 51.12 | 51.02 | 51.06 | 50.65 | -0.14% | 10,849 |
| Mar 18, 2026 | 51.20 | 51.22 | 51.01 | 51.13 | 50.72 | -0.15% | 38,849 |
| Mar 17, 2026 | 51.10 | 51.22 | 51.03 | 51.21 | 50.79 | 0.02% | 14,773 |
| Mar 16, 2026 | 51.33 | 51.33 | 51.10 | 51.20 | 50.78 | 0.10% | 137,344 |
| Mar 13, 2026 | 50.96 | 51.15 | 50.96 | 51.15 | 50.73 | 0.33% | 12,765 |
| Mar 12, 2026 | 51.14 | 51.14 | 50.96 | 50.98 | 50.56 | -0.36% | 16,334 |
| Mar 11, 2026 | 51.24 | 51.25 | 51.13 | 51.16 | 50.75 | -0.21% | 13,716 |
| Mar 10, 2026 | 51.32 | 51.32 | 51.26 | 51.27 | 50.85 | -0.23% | 16,065 |
| Mar 9, 2026 | 51.35 | 51.48 | 51.20 | 51.39 | 50.97 | 0.18% | 46,298 |
| Mar 6, 2026 | 51.21 | 51.34 | 51.19 | 51.29 | 50.88 | -0.13% | 14,467 |
| Mar 5, 2026 | 51.25 | 51.38 | 51.24 | 51.36 | 50.94 | 0.10% | 26,570 |
| Mar 4, 2026 | 51.30 | 51.33 | 51.29 | 51.31 | 50.89 | 0.03% | 23,891 |
| Mar 3, 2026 | 51.50 | 51.50 | 51.27 | 51.30 | 50.88 | -0.54% | 22,119 |
| Mar 2, 2026 | 51.80 | 51.80 | 51.55 | 51.58 | 51.16 | -0.25% | 13,808 |
| Feb 27, 2026 | 51.68 | 51.77 | 51.62 | 51.71 | 51.29 | 0.14% | 17,497 |
| Feb 26, 2026 | 51.58 | 51.64 | 51.41 | 51.64 | 51.22 | 0.14% | 13,018 |
| Feb 25, 2026 | 51.65 | 51.80 | 51.64 | 51.70 | 51.15 | -0.01% | 15,901 |
| Feb 24, 2026 | 51.62 | 51.72 | 51.58 | 51.70 | 51.15 | 0.19% | 15,054 |
| Feb 23, 2026 | 51.60 | 51.75 | 51.54 | 51.60 | 51.05 | 0.04% | 8,852 |
| Feb 20, 2026 | 51.55 | 51.58 | 51.51 | 51.58 | 51.03 | 0.06% | 4,200 |
| Feb 19, 2026 | 51.50 | 51.55 | 51.45 | 51.55 | 51.00 | 0.01% | 15,579 |
| Feb 18, 2026 | 51.51 | 51.67 | 51.35 | 51.55 | 51.00 | - | 17,214 |
| Feb 17, 2026 | 51.53 | 51.66 | 51.49 | 51.55 | 51.00 | 0.07% | 25,089 |
| Feb 13, 2026 | 51.51 | 51.68 | 51.48 | 51.51 | 50.96 | 0.17% | 16,178 |
| Feb 12, 2026 | 51.34 | 51.43 | 51.28 | 51.43 | 50.88 | 0.25% | 69,112 |
| Feb 11, 2026 | 51.29 | 51.42 | 51.27 | 51.30 | 50.75 | -0.10% | 11,934 |
| Feb 10, 2026 | 51.32 | 51.54 | 51.32 | 51.35 | 50.80 | 0.13% | 17,978 |
| Feb 9, 2026 | 51.20 | 51.32 | 51.20 | 51.28 | 50.74 | 0.13% | 13,063 |
| Feb 6, 2026 | 51.25 | 51.25 | 51.16 | 51.22 | 50.67 | -0.08% | 7,022 |
| Feb 5, 2026 | 51.30 | 51.30 | 51.11 | 51.26 | 50.71 | 0.17% | 7,674 |
| Feb 4, 2026 | 51.06 | 51.25 | 51.06 | 51.17 | 50.63 | 0.07% | 15,391 |
| Feb 3, 2026 | 51.14 | 51.22 | 51.10 | 51.14 | 50.59 | -0.14% | 5,545 |