Fidelity Systematic Municipal Bond Index ETF (FMUN)
NASDAQ: FMUN · Real-Time Price · USD
50.68
-0.06 (-0.11%)
Mar 4, 2026, 4:00 PM EST - Market closed
FMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.87 | 50.87 | 50.67 | 50.69 | 50.68 | -0.11% | 12,004 |
| Mar 3, 2026 | 50.96 | 50.96 | 50.70 | 50.74 | 50.74 | -0.55% | 17,967 |
| Mar 2, 2026 | 50.98 | 51.11 | 50.98 | 51.02 | 51.02 | -0.27% | 13,360 |
| Feb 27, 2026 | 51.05 | 51.18 | 51.05 | 51.16 | 51.16 | 0.11% | 13,676 |
| Feb 26, 2026 | 51.15 | 51.15 | 51.09 | 51.11 | 51.11 | -0.12% | 16,127 |
| Feb 25, 2026 | 51.10 | 51.20 | 51.10 | 51.17 | 51.03 | -0.01% | 26,182 |
| Feb 24, 2026 | 51.11 | 51.20 | 51.09 | 51.17 | 51.04 | 0.13% | 7,196 |
| Feb 23, 2026 | 51.25 | 51.25 | 51.08 | 51.11 | 50.97 | 0.14% | 10,913 |
| Feb 20, 2026 | 50.89 | 51.22 | 50.88 | 51.04 | 50.90 | 0.03% | 7,603 |
| Feb 19, 2026 | 50.98 | 51.04 | 50.98 | 51.02 | 50.89 | 0.19% | 18,756 |
| Feb 18, 2026 | 50.95 | 50.95 | 50.88 | 50.93 | 50.79 | 0.01% | 5,614 |
| Feb 17, 2026 | 50.96 | 50.98 | 50.89 | 50.92 | 50.79 | -0.04% | 7,014 |
| Feb 13, 2026 | 50.97 | 51.00 | 50.87 | 50.94 | 50.81 | 0.23% | 11,318 |
| Feb 12, 2026 | 50.82 | 50.89 | 50.69 | 50.83 | 50.69 | 0.14% | 13,207 |
| Feb 11, 2026 | 50.67 | 50.76 | 50.67 | 50.76 | 50.62 | -0.11% | 8,279 |
| Feb 10, 2026 | 50.83 | 50.87 | 50.81 | 50.81 | 50.68 | 0.03% | 10,884 |
| Feb 9, 2026 | 50.74 | 50.81 | 50.69 | 50.80 | 50.66 | 0.21% | 16,081 |
| Feb 6, 2026 | 50.76 | 50.76 | 50.63 | 50.69 | 50.56 | -0.06% | 13,369 |
| Feb 5, 2026 | 50.65 | 50.98 | 50.65 | 50.72 | 50.59 | 0.24% | 11,774 |
| Feb 4, 2026 | 50.60 | 50.64 | 50.55 | 50.60 | 50.47 | 0.06% | 5,661 |
| Feb 3, 2026 | 50.55 | 50.76 | 50.54 | 50.57 | 50.44 | 0.05% | 8,930 |
| Feb 2, 2026 | 50.53 | 50.56 | 50.47 | 50.55 | 50.41 | 0.03% | 11,929 |
| Jan 30, 2026 | 50.48 | 50.70 | 50.41 | 50.53 | 50.40 | 0.09% | 23,051 |
| Jan 29, 2026 | 50.45 | 50.72 | 50.43 | 50.48 | 50.35 | -0.19% | 12,185 |
| Jan 28, 2026 | 50.66 | 50.66 | 50.57 | 50.58 | 50.32 | 0.02% | 17,199 |
| Jan 27, 2026 | 50.70 | 50.70 | 50.54 | 50.57 | 50.31 | - | 11,671 |
| Jan 26, 2026 | 50.72 | 50.72 | 50.46 | 50.57 | 50.31 | 0.12% | 31,567 |
| Jan 23, 2026 | 50.50 | 50.53 | 50.49 | 50.51 | 50.25 | -0.05% | 25,891 |
| Jan 22, 2026 | 50.76 | 50.76 | 50.51 | 50.54 | 50.27 | -0.01% | 50,264 |
| Jan 21, 2026 | 50.47 | 50.54 | 50.43 | 50.54 | 50.28 | 0.19% | 19,687 |
| Jan 20, 2026 | 50.69 | 50.69 | 50.43 | 50.45 | 50.18 | -0.37% | 6,182 |
| Jan 16, 2026 | 50.61 | 50.71 | 50.61 | 50.63 | 50.37 | 0.01% | 11,734 |
| Jan 15, 2026 | 50.78 | 50.78 | 50.62 | 50.63 | 50.36 | 0.03% | 7,504 |
| Jan 14, 2026 | 50.56 | 50.65 | 50.56 | 50.61 | 50.35 | 0.15% | 6,331 |
| Jan 13, 2026 | 50.51 | 50.62 | 50.50 | 50.54 | 50.27 | 0.12% | 9,888 |
| Jan 12, 2026 | 50.49 | 50.51 | 50.45 | 50.48 | 50.21 | -0.02% | 18,818 |
| Jan 9, 2026 | 50.50 | 50.50 | 50.43 | 50.49 | 50.22 | 0.10% | 15,225 |
| Jan 8, 2026 | 50.45 | 50.48 | 50.43 | 50.43 | 50.17 | 0.05% | 6,798 |
| Jan 7, 2026 | 50.25 | 50.44 | 50.25 | 50.41 | 50.15 | 0.25% | 8,695 |
| Jan 6, 2026 | 50.30 | 50.31 | 50.27 | 50.29 | 50.02 | - | 10,580 |
| Jan 5, 2026 | 50.45 | 50.45 | 50.28 | 50.29 | 50.02 | 0.02% | 14,758 |
| Jan 2, 2026 | 50.27 | 50.29 | 50.23 | 50.28 | 50.01 | 0.08% | 9,342 |
| Dec 31, 2025 | 50.32 | 50.32 | 50.21 | 50.24 | 49.97 | -0.10% | 16,125 |
| Dec 30, 2025 | 50.28 | 50.30 | 50.27 | 50.29 | 50.02 | -0.31% | 10,983 |
| Dec 29, 2025 | 50.46 | 50.46 | 50.39 | 50.44 | 50.04 | 0.08% | 18,064 |
| Dec 26, 2025 | 50.49 | 50.49 | 50.36 | 50.40 | 50.00 | -0.01% | 4,916 |
| Dec 24, 2025 | 50.41 | 50.41 | 50.36 | 50.41 | 50.00 | 0.06% | 7,315 |
| Dec 23, 2025 | 50.35 | 50.50 | 50.35 | 50.38 | 49.97 | 0.05% | 7,724 |
| Dec 22, 2025 | 50.54 | 50.54 | 50.30 | 50.35 | 49.95 | 0.08% | 14,632 |
| Dec 19, 2025 | 50.33 | 50.33 | 50.27 | 50.31 | 49.91 | 0.07% | 4,938 |
| Dec 18, 2025 | 50.35 | 50.35 | 50.21 | 50.28 | 49.87 | 0.11% | 7,282 |
| Dec 17, 2025 | 50.30 | 50.30 | 50.16 | 50.22 | 49.82 | 0.04% | 10,254 |
| Dec 16, 2025 | 50.16 | 50.35 | 50.11 | 50.20 | 49.80 | 0.09% | 16,935 |
| Dec 15, 2025 | 50.20 | 50.35 | 50.06 | 50.16 | 49.76 | 0.12% | 23,187 |
| Dec 12, 2025 | 50.10 | 50.13 | 50.07 | 50.10 | 49.70 | -0.14% | 13,832 |
| Dec 11, 2025 | 50.25 | 50.25 | 50.14 | 50.17 | 49.77 | 0.09% | 4,302 |
| Dec 10, 2025 | 50.10 | 50.17 | 50.10 | 50.12 | 49.72 | -0.02% | 4,438 |
| Dec 9, 2025 | 50.16 | 50.17 | 50.13 | 50.13 | 49.73 | -0.08% | 3,437 |
| Dec 8, 2025 | 50.18 | 50.35 | 50.14 | 50.17 | 49.77 | 0.12% | 18,430 |
| Dec 5, 2025 | 50.09 | 50.20 | 50.02 | 50.11 | 49.71 | 0.03% | 16,331 |
| Dec 4, 2025 | 50.05 | 50.31 | 50.02 | 50.10 | 49.70 | -0.02% | 17,199 |
| Dec 3, 2025 | 50.03 | 50.20 | 50.03 | 50.11 | 49.71 | -0.06% | 2,961 |
| Dec 2, 2025 | 49.87 | 50.29 | 49.87 | 50.14 | 49.74 | -0.05% | 12,324 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.01 | 50.16 | 49.76 | -0.30% | 14,853 |
| Nov 28, 2025 | 50.31 | 50.37 | 50.29 | 50.31 | 49.91 | -0.09% | 7,433 |
| Nov 26, 2025 | 50.25 | 50.36 | 50.18 | 50.36 | 49.95 | 0.04% | 6,708 |
| Nov 25, 2025 | 50.29 | 50.41 | 50.25 | 50.34 | 49.80 | -0.08% | 4,775 |
| Nov 24, 2025 | 50.41 | 50.41 | 50.34 | 50.38 | 49.83 | 0.06% | 2,953 |
| Nov 21, 2025 | 50.43 | 50.43 | 50.34 | 50.34 | 49.80 | 0.12% | 3,257 |
| Nov 20, 2025 | 50.34 | 50.61 | 50.27 | 50.29 | 49.75 | 0.12% | 12,235 |
| Nov 19, 2025 | 50.39 | 50.39 | 50.23 | 50.23 | 49.69 | -0.16% | 2,159 |
| Nov 18, 2025 | 50.41 | 50.41 | 50.31 | 50.31 | 49.77 | 0.11% | 6,217 |
| Nov 17, 2025 | 50.50 | 50.50 | 50.23 | 50.25 | 49.71 | 0.13% | 5,583 |
| Nov 14, 2025 | 50.18 | 50.35 | 50.13 | 50.19 | 49.65 | -0.17% | 11,431 |
| Nov 13, 2025 | 50.39 | 50.39 | 50.20 | 50.27 | 49.73 | -0.29% | 6,033 |
| Nov 12, 2025 | 50.32 | 50.50 | 50.32 | 50.42 | 49.87 | 0.01% | 9,157 |
| Nov 11, 2025 | 50.31 | 50.50 | 50.31 | 50.41 | 49.87 | 0.32% | 13,748 |
| Nov 10, 2025 | 50.18 | 50.33 | 50.18 | 50.25 | 49.71 | 0.07% | 15,457 |
| Nov 7, 2025 | 50.07 | 50.37 | 50.07 | 50.22 | 49.68 | -0.01% | 3,845 |
| Nov 6, 2025 | 50.31 | 50.31 | 50.22 | 50.22 | 49.68 | -0.01% | 702 |
| Nov 5, 2025 | 50.34 | 50.49 | 50.21 | 50.23 | 49.69 | -0.24% | 10,219 |
| Nov 4, 2025 | 50.03 | 50.40 | 50.03 | 50.35 | 49.81 | 0.28% | 15,380 |
| Nov 3, 2025 | 50.31 | 50.31 | 50.16 | 50.21 | 49.67 | -0.17% | 4,174 |
| Oct 31, 2025 | 50.18 | 50.37 | 50.18 | 50.29 | 49.75 | 0.17% | 7,217 |
| Oct 30, 2025 | 50.22 | 50.27 | 50.01 | 50.21 | 49.67 | -0.33% | 8,701 |
| Oct 29, 2025 | 50.53 | 50.53 | 50.36 | 50.37 | 49.70 | -0.17% | 5,393 |
| Oct 28, 2025 | 50.58 | 50.58 | 50.45 | 50.46 | 49.78 | -0.02% | 6,535 |
| Oct 27, 2025 | 50.50 | 50.54 | 50.39 | 50.47 | 49.79 | 0.10% | 6,469 |
| Oct 24, 2025 | 50.43 | 50.53 | 50.38 | 50.42 | 49.74 | -0.01% | 5,198 |
| Oct 23, 2025 | 50.50 | 50.50 | 50.35 | 50.42 | 49.75 | -0.09% | 4,167 |
| Oct 22, 2025 | 50.56 | 50.57 | 50.39 | 50.47 | 49.79 | 0.08% | 2,590 |
| Oct 21, 2025 | 50.38 | 50.56 | 50.38 | 50.43 | 49.75 | 0.02% | 4,389 |
| Oct 20, 2025 | 50.49 | 50.57 | 50.36 | 50.42 | 49.74 | 0.10% | 4,077 |
| Oct 17, 2025 | 50.28 | 50.43 | 50.28 | 50.37 | 49.69 | 0.17% | 3,679 |
| Oct 16, 2025 | 50.19 | 50.35 | 50.16 | 50.28 | 49.61 | 0.26% | 10,553 |
| Oct 15, 2025 | 50.19 | 50.29 | 50.14 | 50.15 | 49.48 | 0.02% | 5,239 |
| Oct 14, 2025 | 50.28 | 50.28 | 50.11 | 50.14 | 49.47 | 0.06% | 4,873 |
| Oct 13, 2025 | 50.12 | 50.12 | 50.01 | 50.11 | 49.44 | 0.10% | 9,643 |
| Oct 10, 2025 | 50.07 | 50.16 | 50.00 | 50.06 | 49.39 | 0.26% | 2,720 |
| Oct 9, 2025 | 49.86 | 49.96 | 49.86 | 49.93 | 49.26 | 0.01% | 4,832 |