Fidelity Systematic Municipal Bond Index ETF (FMUN)

NASDAQ: FMUN · Real-Time Price · USD

50.24

-0.02 (-0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

50.24

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FMUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.35	50.35	50.26	50.26	50.26	-0.06%	3,261
Apr 24, 2026	50.46	50.46	50.26	50.29	50.29	0.02%	8,607
Apr 23, 2026	50.34	50.34	50.24	50.28	50.28	0.04%	10,752
Apr 22, 2026	50.34	50.34	50.18	50.26	50.26	0.08%	20,241
Apr 21, 2026	50.25	50.31	50.17	50.22	50.22	-0.13%	27,833
Apr 20, 2026	50.12	50.34	50.12	50.28	50.28	0.05%	29,282
Apr 17, 2026	50.30	50.30	50.18	50.26	50.26	0.24%	12,200
Apr 16, 2026	49.99	50.15	49.99	50.14	50.14	0.07%	2,967
Apr 15, 2026	50.16	50.23	50.07	50.10	50.10	-0.19%	42,545
Apr 14, 2026	50.18	50.33	50.16	50.20	50.20	0.16%	7,239
Apr 13, 2026	49.97	50.13	49.97	50.12	50.12	-	5,906
Apr 10, 2026	50.17	50.17	50.12	50.12	50.12	0.08%	16,269
Apr 9, 2026	50.07	50.15	50.01	50.08	50.08	0.08%	6,964
Apr 8, 2026	50.14	50.22	49.98	50.04	50.04	0.43%	13,430
Apr 7, 2026	49.68	49.84	49.68	49.82	49.82	0.02%	16,271
Apr 6, 2026	49.60	49.84	49.60	49.81	49.81	-0.06%	18,550
Apr 2, 2026	49.72	49.86	49.68	49.84	49.84	0.18%	15,446
Apr 1, 2026	49.72	49.78	49.66	49.75	49.75	0.23%	5,419
Mar 31, 2026	49.61	49.74	49.50	49.63	49.63	0.22%	16,006
Mar 30, 2026	49.68	49.68	49.27	49.53	49.53	0.01%	16,713
Mar 27, 2026	49.64	49.64	49.50	49.52	49.38	-0.11%	9,097
Mar 26, 2026	49.47	49.68	49.47	49.58	49.44	-	13,179
Mar 25, 2026	49.56	49.68	49.55	49.58	49.44	0.05%	14,578
Mar 24, 2026	49.73	49.78	49.45	49.55	49.41	-0.65%	10,757
Mar 23, 2026	49.72	49.92	49.72	49.88	49.74	0.17%	11,519
Mar 20, 2026	50.20	50.20	49.75	49.79	49.65	-0.97%	17,446
Mar 19, 2026	50.32	50.41	50.23	50.28	50.14	-0.14%	13,571
Mar 18, 2026	50.39	50.39	50.35	50.35	50.21	-0.06%	1,304
Mar 17, 2026	50.37	50.41	50.36	50.38	50.24	0.12%	6,996
Mar 16, 2026	50.35	50.43	50.32	50.32	50.18	-0.13%	2,691
Mar 13, 2026	50.25	50.43	50.25	50.39	50.25	0.23%	7,431
Mar 12, 2026	50.47	50.48	50.27	50.27	50.13	-0.40%	8,435
Mar 11, 2026	50.53	50.53	50.45	50.47	50.33	-0.18%	8,691
Mar 10, 2026	50.54	50.66	50.54	50.56	50.42	-0.02%	10,268
Mar 9, 2026	50.73	50.73	50.49	50.57	50.43	-0.05%	11,928
Mar 6, 2026	50.60	50.65	50.57	50.59	50.45	-0.02%	12,429
Mar 5, 2026	50.69	50.69	50.60	50.61	50.46	-0.16%	11,700
Mar 4, 2026	50.87	50.87	50.67	50.69	50.54	-0.11%	12,004
Mar 3, 2026	50.96	50.96	50.70	50.74	50.60	-0.55%	17,967
Mar 2, 2026	50.98	51.11	50.98	51.02	50.88	-0.27%	13,360
Feb 27, 2026	51.05	51.18	51.05	51.16	51.02	0.11%	13,676
Feb 26, 2026	51.15	51.15	51.09	51.11	50.96	-0.12%	16,127
Feb 25, 2026	51.10	51.20	51.10	51.17	50.89	-0.01%	26,182
Feb 24, 2026	51.11	51.20	51.09	51.17	50.90	0.13%	7,196
Feb 23, 2026	51.25	51.25	51.08	51.11	50.83	0.14%	10,913
Feb 20, 2026	50.89	51.22	50.88	51.04	50.76	0.03%	7,603
Feb 19, 2026	50.98	51.04	50.98	51.02	50.75	0.19%	18,756
Feb 18, 2026	50.95	50.95	50.88	50.93	50.65	0.01%	5,614
Feb 17, 2026	50.96	50.98	50.89	50.92	50.65	-0.04%	7,014
Feb 13, 2026	50.97	51.00	50.87	50.94	50.67	0.23%	11,318
Feb 12, 2026	50.82	50.89	50.69	50.83	50.55	0.14%	13,207
Feb 11, 2026	50.67	50.76	50.67	50.76	50.48	-0.11%	8,279
Feb 10, 2026	50.83	50.87	50.81	50.81	50.54	0.03%	10,884
Feb 9, 2026	50.74	50.81	50.69	50.80	50.52	0.21%	16,081
Feb 6, 2026	50.76	50.76	50.63	50.69	50.42	-0.06%	13,369
Feb 5, 2026	50.65	50.98	50.65	50.72	50.45	0.24%	11,774
Feb 4, 2026	50.60	50.64	50.55	50.60	50.33	0.06%	5,661
Feb 3, 2026	50.55	50.76	50.54	50.57	50.30	0.05%	8,930
Feb 2, 2026	50.53	50.56	50.47	50.55	50.28	0.03%	11,929
Jan 30, 2026	50.48	50.70	50.41	50.53	50.26	0.09%	23,051
Jan 29, 2026	50.45	50.72	50.43	50.48	50.21	-0.19%	12,185
Jan 28, 2026	50.66	50.66	50.57	50.58	50.18	0.02%	17,199
Jan 27, 2026	50.70	50.70	50.54	50.57	50.17	-	11,671
Jan 26, 2026	50.72	50.72	50.46	50.57	50.17	0.12%	31,567
Jan 23, 2026	50.50	50.53	50.49	50.51	50.11	-0.05%	25,891
Jan 22, 2026	50.76	50.76	50.51	50.54	50.13	-0.01%	50,264
Jan 21, 2026	50.47	50.54	50.43	50.54	50.14	0.19%	19,687
Jan 20, 2026	50.69	50.69	50.43	50.45	50.04	-0.37%	6,182
Jan 16, 2026	50.61	50.71	50.61	50.63	50.23	0.01%	11,734
Jan 15, 2026	50.78	50.78	50.62	50.63	50.22	0.03%	7,504
Jan 14, 2026	50.56	50.65	50.56	50.61	50.21	0.15%	6,331
Jan 13, 2026	50.51	50.62	50.50	50.54	50.13	0.12%	9,888
Jan 12, 2026	50.49	50.51	50.45	50.48	50.07	-0.02%	18,818
Jan 9, 2026	50.50	50.50	50.43	50.49	50.08	0.10%	15,225
Jan 8, 2026	50.45	50.48	50.43	50.43	50.03	0.05%	6,798
Jan 7, 2026	50.25	50.44	50.25	50.41	50.01	0.25%	8,695
Jan 6, 2026	50.30	50.31	50.27	50.29	49.88	-	10,580
Jan 5, 2026	50.45	50.45	50.28	50.29	49.89	0.02%	14,758
Jan 2, 2026	50.27	50.29	50.23	50.28	49.88	0.08%	9,342
Dec 31, 2025	50.32	50.32	50.21	50.24	49.84	-0.10%	16,125
Dec 30, 2025	50.28	50.30	50.27	50.29	49.88	-0.31%	10,983
Dec 29, 2025	50.46	50.46	50.39	50.44	49.90	0.08%	18,064
Dec 26, 2025	50.49	50.49	50.36	50.40	49.86	-0.01%	4,916
Dec 24, 2025	50.41	50.41	50.36	50.41	49.87	0.06%	7,315
Dec 23, 2025	50.35	50.50	50.35	50.38	49.84	0.05%	7,724
Dec 22, 2025	50.54	50.54	50.30	50.35	49.81	0.08%	14,632
Dec 19, 2025	50.33	50.33	50.27	50.31	49.77	0.07%	4,938
Dec 18, 2025	50.35	50.35	50.21	50.28	49.74	0.11%	7,282
Dec 17, 2025	50.30	50.30	50.16	50.22	49.68	0.04%	10,254
Dec 16, 2025	50.16	50.35	50.11	50.20	49.66	0.09%	16,935
Dec 15, 2025	50.20	50.35	50.06	50.16	49.62	0.12%	23,187
Dec 12, 2025	50.10	50.13	50.07	50.10	49.56	-0.14%	13,832
Dec 11, 2025	50.25	50.25	50.14	50.17	49.63	0.09%	4,302
Dec 10, 2025	50.10	50.17	50.10	50.12	49.58	-0.02%	4,438
Dec 9, 2025	50.16	50.17	50.13	50.13	49.59	-0.08%	3,437
Dec 8, 2025	50.18	50.35	50.14	50.17	49.63	0.12%	18,430
Dec 5, 2025	50.09	50.20	50.02	50.11	49.57	0.03%	16,331
Dec 4, 2025	50.05	50.31	50.02	50.10	49.56	-0.02%	17,199
Dec 3, 2025	50.03	50.20	50.03	50.11	49.57	-0.06%	2,961
Dec 2, 2025	49.87	50.29	49.87	50.14	49.60	-0.05%	12,324