Fidelity Systematic Municipal Bond Index ETF (FMUN)
NASDAQ: FMUN · Real-Time Price · USD
50.11
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
FMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.09 | 50.20 | 50.02 | 50.19 | - | 0.19% | 11,880 |
| Dec 4, 2025 | 50.05 | 50.31 | 50.02 | 50.10 | 50.10 | -0.02% | 17,199 |
| Dec 3, 2025 | 50.03 | 50.20 | 50.03 | 50.11 | 50.11 | -0.06% | 2,961 |
| Dec 2, 2025 | 49.87 | 50.29 | 49.87 | 50.14 | 50.14 | -0.05% | 12,324 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.01 | 50.16 | 50.16 | -0.30% | 14,853 |
| Nov 28, 2025 | 50.31 | 50.37 | 50.29 | 50.31 | 50.31 | -0.09% | 7,433 |
| Nov 26, 2025 | 50.25 | 50.36 | 50.18 | 50.36 | 50.36 | 0.04% | 6,708 |
| Nov 25, 2025 | 50.29 | 50.41 | 50.25 | 50.34 | 50.20 | -0.08% | 4,775 |
| Nov 24, 2025 | 50.41 | 50.41 | 50.34 | 50.38 | 50.23 | 0.06% | 2,953 |
| Nov 21, 2025 | 50.43 | 50.43 | 50.34 | 50.34 | 50.20 | 0.12% | 3,257 |
| Nov 20, 2025 | 50.34 | 50.61 | 50.27 | 50.29 | 50.15 | 0.12% | 12,235 |
| Nov 19, 2025 | 50.39 | 50.39 | 50.23 | 50.23 | 50.09 | -0.16% | 2,159 |
| Nov 18, 2025 | 50.41 | 50.41 | 50.31 | 50.31 | 50.17 | 0.11% | 6,217 |
| Nov 17, 2025 | 50.50 | 50.50 | 50.23 | 50.25 | 50.11 | 0.13% | 5,583 |
| Nov 14, 2025 | 50.18 | 50.35 | 50.13 | 50.19 | 50.05 | -0.17% | 11,431 |
| Nov 13, 2025 | 50.39 | 50.39 | 50.20 | 50.27 | 50.13 | -0.29% | 6,033 |
| Nov 12, 2025 | 50.32 | 50.50 | 50.32 | 50.42 | 50.27 | 0.01% | 9,157 |
| Nov 11, 2025 | 50.31 | 50.50 | 50.31 | 50.41 | 50.27 | 0.32% | 13,748 |
| Nov 10, 2025 | 50.18 | 50.33 | 50.18 | 50.25 | 50.11 | 0.07% | 15,457 |
| Nov 7, 2025 | 50.07 | 50.37 | 50.07 | 50.22 | 50.08 | -0.01% | 3,845 |
| Nov 6, 2025 | 50.31 | 50.31 | 50.22 | 50.22 | 50.08 | -0.01% | 702 |
| Nov 5, 2025 | 50.34 | 50.49 | 50.21 | 50.23 | 50.08 | -0.24% | 10,219 |
| Nov 4, 2025 | 50.03 | 50.40 | 50.03 | 50.35 | 50.20 | 0.28% | 15,380 |
| Nov 3, 2025 | 50.31 | 50.31 | 50.16 | 50.21 | 50.07 | -0.17% | 4,174 |
| Oct 31, 2025 | 50.18 | 50.37 | 50.18 | 50.29 | 50.15 | 0.17% | 7,217 |
| Oct 30, 2025 | 50.22 | 50.27 | 50.01 | 50.21 | 50.07 | -0.33% | 8,701 |
| Oct 29, 2025 | 50.53 | 50.53 | 50.36 | 50.37 | 50.10 | -0.17% | 5,393 |
| Oct 28, 2025 | 50.58 | 50.58 | 50.45 | 50.46 | 50.18 | -0.02% | 6,535 |
| Oct 27, 2025 | 50.50 | 50.54 | 50.39 | 50.47 | 50.19 | 0.10% | 6,469 |
| Oct 24, 2025 | 50.43 | 50.53 | 50.38 | 50.42 | 50.14 | -0.01% | 5,198 |
| Oct 23, 2025 | 50.50 | 50.50 | 50.35 | 50.42 | 50.15 | -0.09% | 4,167 |
| Oct 22, 2025 | 50.56 | 50.57 | 50.39 | 50.47 | 50.19 | 0.08% | 2,590 |
| Oct 21, 2025 | 50.38 | 50.56 | 50.38 | 50.43 | 50.15 | 0.02% | 4,389 |
| Oct 20, 2025 | 50.49 | 50.57 | 50.36 | 50.42 | 50.14 | 0.10% | 4,077 |
| Oct 17, 2025 | 50.28 | 50.43 | 50.28 | 50.37 | 50.09 | 0.17% | 3,679 |
| Oct 16, 2025 | 50.19 | 50.35 | 50.16 | 50.28 | 50.01 | 0.26% | 10,553 |
| Oct 15, 2025 | 50.19 | 50.29 | 50.14 | 50.15 | 49.88 | 0.02% | 5,239 |
| Oct 14, 2025 | 50.28 | 50.28 | 50.11 | 50.14 | 49.87 | 0.06% | 4,873 |
| Oct 13, 2025 | 50.12 | 50.12 | 50.01 | 50.11 | 49.84 | 0.10% | 9,643 |
| Oct 10, 2025 | 50.07 | 50.16 | 50.00 | 50.06 | 49.79 | 0.26% | 2,720 |
| Oct 9, 2025 | 49.86 | 49.96 | 49.86 | 49.93 | 49.66 | 0.01% | 4,832 |
| Oct 8, 2025 | 49.87 | 49.95 | 49.87 | 49.93 | 49.65 | 0.02% | 884 |
| Oct 7, 2025 | 49.88 | 49.98 | 49.84 | 49.92 | 49.64 | 0.14% | 6,041 |
| Oct 6, 2025 | 49.75 | 49.99 | 49.75 | 49.85 | 49.57 | - | 23,202 |
| Oct 3, 2025 | 49.79 | 49.96 | 49.78 | 49.85 | 49.57 | -0.03% | 7,724 |
| Oct 2, 2025 | 49.94 | 49.94 | 49.76 | 49.86 | 49.59 | -0.04% | 14,763 |
| Oct 1, 2025 | 49.82 | 50.16 | 49.81 | 49.88 | 49.61 | 0.11% | 2,371 |
| Sep 30, 2025 | 49.89 | 49.99 | 49.75 | 49.83 | 49.55 | 0.04% | 12,667 |
| Sep 29, 2025 | 49.68 | 49.87 | 49.68 | 49.81 | 49.53 | -0.04% | 6,722 |
| Sep 26, 2025 | 49.78 | 49.83 | 49.77 | 49.83 | 49.42 | -0.05% | 803 |
| Sep 25, 2025 | 49.77 | 49.92 | 49.77 | 49.85 | 49.44 | -0.10% | 2,112 |
| Sep 24, 2025 | 49.99 | 49.99 | 49.79 | 49.90 | 49.49 | -0.13% | 4,087 |
| Sep 23, 2025 | 50.11 | 50.11 | 49.93 | 49.97 | 49.55 | -0.09% | 2,962 |
| Sep 22, 2025 | 50.10 | 50.10 | 49.94 | 50.01 | 49.60 | 0.09% | 2,342 |
| Sep 19, 2025 | 49.90 | 49.98 | 49.90 | 49.97 | 49.55 | -0.06% | 7,591 |
| Sep 18, 2025 | 50.00 | 50.02 | 50.00 | 50.00 | 49.58 | -0.09% | 1,917 |
| Sep 17, 2025 | 50.00 | 50.42 | 50.00 | 50.04 | 49.63 | 0.10% | 30,605 |
| Sep 16, 2025 | 49.99 | 50.00 | 49.72 | 49.99 | 49.58 | 0.10% | 10,375 |
| Sep 15, 2025 | 49.95 | 50.00 | 49.86 | 49.94 | 49.53 | 0.23% | 19,161 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.80 | 49.83 | 49.42 | -0.05% | 8,877 |
| Sep 11, 2025 | 49.75 | 49.87 | 49.75 | 49.85 | 49.44 | 0.28% | 5,887 |
| Sep 10, 2025 | 49.68 | 49.97 | 49.58 | 49.71 | 49.30 | 0.39% | 10,871 |
| Sep 9, 2025 | 49.60 | 49.60 | 49.45 | 49.52 | 49.11 | 0.02% | 7,950 |
| Sep 8, 2025 | 49.41 | 49.51 | 49.38 | 49.51 | 49.10 | 0.24% | 10,105 |
| Sep 5, 2025 | 49.42 | 49.49 | 49.20 | 49.39 | 48.98 | 0.57% | 9,367 |
| Sep 4, 2025 | 49.11 | 49.13 | 49.08 | 49.11 | 48.70 | 0.56% | 6,021 |
| Sep 3, 2025 | 48.55 | 48.85 | 48.55 | 48.83 | 48.43 | 0.40% | 7,201 |
| Sep 2, 2025 | 48.69 | 48.78 | 48.58 | 48.64 | 48.23 | -0.34% | 11,362 |
| Aug 29, 2025 | 48.68 | 48.85 | 48.67 | 48.80 | 48.40 | 0.10% | 9,052 |
| Aug 28, 2025 | 48.67 | 48.81 | 48.67 | 48.75 | 48.35 | -0.28% | 4,789 |
| Aug 27, 2025 | 48.82 | 48.89 | 48.76 | 48.89 | 48.34 | 0.11% | 8,056 |
| Aug 26, 2025 | 48.74 | 48.88 | 48.74 | 48.83 | 48.29 | - | 5,329 |
| Aug 25, 2025 | 48.84 | 48.88 | 48.77 | 48.83 | 48.29 | -0.11% | 8,503 |
| Aug 22, 2025 | 48.80 | 48.89 | 48.80 | 48.89 | 48.34 | 0.46% | 1,801 |
| Aug 21, 2025 | 48.58 | 48.72 | 48.58 | 48.66 | 48.12 | -0.10% | 8,825 |
| Aug 20, 2025 | 48.66 | 48.86 | 48.61 | 48.71 | 48.17 | -0.10% | 7,910 |
| Aug 19, 2025 | 48.87 | 49.05 | 48.75 | 48.76 | 48.22 | 0.02% | 13,132 |
| Aug 18, 2025 | 48.67 | 48.95 | 48.67 | 48.75 | 48.21 | -0.03% | 11,948 |
| Aug 15, 2025 | 48.76 | 48.80 | 48.68 | 48.77 | 48.23 | -0.03% | 16,698 |
| Aug 14, 2025 | 48.76 | 48.89 | 48.73 | 48.78 | 48.24 | -0.10% | 8,457 |
| Aug 13, 2025 | 48.84 | 48.93 | 48.81 | 48.83 | 48.29 | 0.06% | 4,011 |
| Aug 12, 2025 | 48.82 | 48.86 | 48.75 | 48.80 | 48.26 | -0.02% | 10,841 |
| Aug 11, 2025 | 48.75 | 49.17 | 48.72 | 48.81 | 48.27 | 0.07% | 11,712 |
| Aug 8, 2025 | 48.67 | 48.78 | 48.67 | 48.78 | 48.24 | 0.01% | 1,816 |
| Aug 7, 2025 | 48.68 | 48.82 | 48.68 | 48.77 | 48.23 | 0.13% | 27,321 |
| Aug 6, 2025 | 48.76 | 48.78 | 48.66 | 48.71 | 48.17 | -0.10% | 4,056 |
| Aug 5, 2025 | 48.65 | 48.83 | 48.65 | 48.76 | 48.22 | -0.02% | 11,074 |
| Aug 4, 2025 | 48.78 | 48.81 | 48.72 | 48.77 | 48.23 | 0.04% | 4,362 |
| Aug 1, 2025 | 48.52 | 48.85 | 48.52 | 48.75 | 48.21 | 0.66% | 10,426 |
| Jul 31, 2025 | 48.45 | 48.58 | 48.35 | 48.43 | 47.89 | 0.22% | 12,722 |
| Jul 30, 2025 | 48.41 | 48.43 | 48.26 | 48.32 | 47.79 | -0.59% | 9,347 |
| Jul 29, 2025 | 48.47 | 48.61 | 48.47 | 48.61 | 47.92 | 0.38% | 3,281 |
| Jul 28, 2025 | 48.36 | 48.43 | 48.36 | 48.42 | 47.74 | - | 6,586 |
| Jul 25, 2025 | 48.46 | 48.46 | 48.40 | 48.42 | 47.74 | 0.12% | 6,480 |
| Jul 24, 2025 | 48.30 | 48.40 | 48.29 | 48.36 | 47.68 | 0.05% | 7,250 |
| Jul 23, 2025 | 48.42 | 48.42 | 48.26 | 48.34 | 47.65 | -0.18% | 5,805 |
| Jul 22, 2025 | 48.31 | 48.49 | 48.31 | 48.42 | 47.74 | 0.01% | 8,398 |
| Jul 21, 2025 | 48.51 | 48.57 | 48.41 | 48.41 | 47.73 | 0.23% | 10,183 |
| Jul 18, 2025 | 48.38 | 48.38 | 48.30 | 48.31 | 47.62 | -0.06% | 664 |
| Jul 17, 2025 | 48.39 | 48.39 | 48.28 | 48.34 | 47.65 | -0.29% | 6,962 |