Skip to main content
First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.03
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
20.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FSMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0720.0720.0220.0320.03-0.05%45,248
Dec 4, 202520.0220.0420.0120.0420.040.07%68,822
Dec 3, 202520.0120.0320.0120.0320.030.08%75,673
Dec 2, 202520.0220.0220.0020.0120.01-0.02%71,453
Dec 1, 202520.0220.0320.0120.0220.02-0.15%52,454
Nov 28, 202520.0420.0520.0320.0520.05-23,705
Nov 26, 202520.0320.0520.0220.0520.050.12%194,580
Nov 25, 202520.0320.0320.0120.0220.02-64,776
Nov 24, 202520.0220.0320.0120.0220.020.10%68,019
Nov 21, 202520.0220.0320.0020.0020.00-0.30%53,381
Nov 20, 202520.0720.0820.0520.0620.01-0.10%101,130
Nov 19, 202520.0720.0820.0620.0820.03-65,342
Nov 18, 202520.0820.0920.0720.0820.030.05%116,313
Nov 17, 202520.0720.0920.0620.0720.02-0.10%66,411
Nov 14, 202520.1020.1020.0620.0920.040.10%30,504
Nov 13, 202520.0820.0820.0620.0720.020.10%44,673
Nov 12, 202520.0920.0920.0320.0520.00-0.12%45,859
Nov 11, 202520.0920.0920.0720.0820.020.10%35,117
Nov 10, 202520.0620.0720.0420.0620.000.02%37,752
Nov 7, 202520.0520.0620.0520.0520.000.02%41,074
Nov 6, 202520.0520.0520.0420.0519.990.12%81,364
Nov 5, 202520.0520.0620.0120.0219.97-0.20%68,007
Nov 4, 202520.0520.0720.0420.0620.010.07%167,177
Nov 3, 202520.0520.0520.0320.0519.99-0.02%76,856
Oct 31, 202520.0520.0820.0320.0520.000.10%44,685
Oct 30, 202520.0320.0520.0220.0319.98-0.07%113,612
Oct 29, 202520.0520.0520.0420.0519.990.02%42,368
Oct 28, 202520.0620.0620.0420.0419.99-0.12%62,817
Oct 27, 202520.0420.0820.0420.0720.010.02%60,692
Oct 24, 202520.1020.1020.0520.0620.01-175,275
Oct 23, 202520.1020.1020.0520.0620.01-0.05%127,649
Oct 22, 202520.0720.0720.0620.0720.02-0.02%87,934
Oct 21, 202520.0520.1020.0520.0820.02-0.12%106,161
Oct 20, 202520.1720.1720.0120.1020.00-0.10%106,542
Oct 17, 202520.1220.1320.1120.1220.02-76,552
Oct 16, 202520.1120.1220.0820.1220.020.25%110,926
Oct 15, 202520.1520.1520.0720.0719.97-0.17%126,538
Oct 14, 202520.1120.1120.1020.1120.000.07%12,883
Oct 13, 202520.1420.1420.0620.0919.99-0.05%57,433
Oct 10, 202520.1220.1220.0820.1020.000.10%36,221
Oct 9, 202520.1120.1120.0820.0819.98-0.10%56,433
Oct 8, 202520.0920.1820.0520.1020.000.10%155,622
Oct 7, 202520.1120.1120.0720.0819.98-0.05%347,310
Oct 6, 202520.0920.0920.0720.0919.990.05%91,141
Oct 3, 202520.0720.0920.0620.0819.98-80,814
Oct 2, 202520.0920.0920.0620.0819.98-124,937
Oct 1, 202520.0920.1020.0320.0819.98-153,100
Sep 30, 202520.0720.0920.0620.0819.980.02%98,964
Sep 29, 202520.0820.0920.0620.0819.97-53,893
Sep 26, 202520.1020.1020.0420.0819.97-0.12%72,323
Sep 25, 202520.0920.1120.0920.1020.00-0.20%59,909
Sep 24, 202520.1620.1720.1420.1419.98-0.19%76,643
Sep 23, 202520.1620.1920.1620.1820.02-0.01%52,030
Sep 22, 202520.1920.1920.1720.1820.02-0.05%60,644
Sep 19, 202520.1720.1920.1720.1920.03-141,595
Sep 18, 202520.2020.2020.1320.1920.03-0.05%126,029
Sep 17, 202520.2120.2120.1920.2020.040.07%81,390
Sep 16, 202520.1520.1920.1520.1920.030.05%53,432
Sep 15, 202520.1820.1920.1720.1820.020.02%100,565
Sep 12, 202520.1520.1720.1520.1720.010.02%52,238
Sep 11, 202520.1620.1720.1520.1720.010.12%62,025
Sep 10, 202520.1420.1520.1220.1419.980.10%111,968
Sep 9, 202520.1120.1320.1120.1219.960.05%51,536
Sep 8, 202520.0920.1220.0920.1119.950.12%76,996
Sep 5, 202520.0620.0920.0620.0919.930.17%80,952
Sep 4, 202520.0620.0620.0320.0519.890.15%58,385
Sep 3, 202520.0220.0220.0020.0219.870.05%89,581
Sep 2, 202520.0220.0220.0020.0119.86-0.05%43,995
Aug 29, 202520.0120.0420.0020.0219.870.13%81,212
Aug 28, 202520.0020.0119.9920.0019.84-0.07%42,842
Aug 27, 202520.0020.0119.9620.0119.860.08%79,539
Aug 26, 202519.9920.0219.9820.0019.840.03%87,163
Aug 25, 202519.9920.0019.9919.9919.84-0.03%51,324
Aug 22, 202519.9920.0019.9820.0019.840.15%99,111
Aug 21, 202519.9819.9819.9619.9719.81-0.30%79,390
Aug 20, 202520.0220.0420.0120.0319.82-129,453
Aug 19, 202520.0220.0420.0220.0319.82-68,136
Aug 18, 202520.0320.0320.0120.0319.820.12%58,446
Aug 15, 202520.0120.0420.0020.0019.79-0.05%81,219
Aug 14, 202520.0420.0420.0120.0119.80-0.07%121,062
Aug 13, 202520.0320.0320.0220.0319.820.07%46,080
Aug 12, 202520.0220.0220.0120.0119.80-0.02%60,988
Aug 11, 202520.0120.0220.0020.0219.810.05%69,363
Aug 8, 202520.0120.0120.0020.0119.800.05%196,869
Aug 7, 202520.0020.0119.9920.0019.790.05%45,998
Aug 6, 202519.9920.0019.9919.9919.78-0.03%27,125
Aug 5, 202519.9920.0019.9819.9919.780.05%64,437
Aug 4, 202519.9820.0019.9819.9819.77-0.02%74,228
Aug 1, 202519.9719.9919.9719.9919.780.24%104,520
Jul 31, 202519.9419.9419.9219.9419.730.07%94,199
Jul 30, 202519.9219.9419.9019.9319.720.03%135,918
Jul 29, 202519.9119.9219.9119.9219.710.15%106,427
Jul 28, 202519.8919.9219.8919.8919.680.05%85,623
Jul 25, 202519.9019.9019.8819.8819.670.05%70,745
Jul 24, 202519.9019.9019.8719.8719.66-0.10%88,683
Jul 23, 202519.9019.9019.8819.8919.680.20%72,565
Jul 22, 202519.8919.9119.8519.8519.65-0.50%198,764
Jul 21, 202519.9419.9719.9419.9519.690.10%50,244
Jul 18, 202519.9419.9419.9319.9319.670.05%53,863
Jul 17, 202519.9319.9319.9119.9219.66-0.05%95,311