Skip to main content
First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.99
-0.01 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FSMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9920.0019.9819.9919.99-0.03%568,385
Apr 27, 202620.0120.0119.9920.0020.00-0.07%56,227
Apr 24, 202620.0120.0119.9920.0120.010.08%64,052
Apr 23, 202620.0020.0019.9920.0020.00-0.02%89,515
Apr 22, 202619.9720.0019.9720.0020.000.10%46,809
Apr 21, 202619.9820.0019.9719.9819.98-0.29%96,165
Apr 20, 202620.0520.0520.0420.0419.99-0.03%97,250
Apr 17, 202620.0320.0520.0320.0519.990.10%59,025
Apr 16, 202620.0320.0320.0220.0319.97-0.02%295,988
Apr 15, 202620.0320.0320.0120.0319.980.05%44,079
Apr 14, 202620.0220.0420.0220.0219.97-0.05%166,257
Apr 13, 202620.0220.0520.0220.0319.980.05%110,568
Apr 10, 202620.0420.0420.0220.0219.97-0.05%112,449
Apr 9, 202620.0220.0520.0120.0319.98-186,677
Apr 8, 202620.0520.0519.9720.0319.980.30%227,051
Apr 7, 202619.9819.9919.9619.9719.92-0.10%222,773
Apr 6, 202619.9719.9919.9719.9919.940.03%72,667
Apr 2, 202619.9619.9919.9619.9919.930.03%70,307
Apr 1, 202619.9819.9919.9619.9819.930.10%277,924
Mar 31, 202619.9320.0019.9219.9619.910.05%129,602
Mar 30, 202619.9819.9819.9219.9519.900.18%377,201
Mar 27, 202619.9219.9319.8919.9219.86-0.01%183,370
Mar 26, 202619.9419.9419.9119.9219.86-0.37%39,110
Mar 25, 202620.0020.0019.9519.9919.880.15%123,042
Mar 24, 202620.0220.0219.9619.9619.85-0.35%67,155
Mar 23, 202620.0620.0620.0020.0319.92-0.02%76,455
Mar 20, 202620.0820.0820.0220.0419.93-0.22%143,007
Mar 19, 202620.1120.1120.0720.0819.97-0.11%103,913
Mar 18, 202620.1220.1220.1020.1020.00-0.04%111,121
Mar 17, 202620.1220.1320.1120.1120.00-0.05%74,388
Mar 16, 202620.1420.1520.1120.1220.01-0.05%120,163
Mar 13, 202620.0920.1320.0920.1320.020.10%104,991
Mar 12, 202620.1020.1320.1020.1120.00-0.10%70,267
Mar 11, 202620.1620.1620.1220.1320.02-98,731
Mar 10, 202620.1520.1620.1220.1320.02-0.15%99,502
Mar 9, 202620.1720.1720.1320.1620.050.07%99,528
Mar 6, 202620.1620.1620.1420.1520.04-0.12%86,888
Mar 5, 202620.1720.1820.1220.1720.060.05%268,309
Mar 4, 202620.1620.1720.1520.1620.050.05%197,253
Mar 3, 202620.1520.1620.1420.1520.04-0.25%140,464
Mar 2, 202620.2020.2120.1820.2020.09-0.10%118,386
Feb 27, 202620.2420.2420.2220.2220.11-121,474
Feb 26, 202620.2120.2320.2020.2220.110.05%294,296
Feb 25, 202620.2120.2120.1920.2120.100.10%751,146
Feb 24, 202620.1820.2020.1820.1920.08-0.05%101,811
Feb 23, 202620.1820.2020.1820.2020.090.05%39,144
Feb 20, 202620.1720.2020.1720.1920.08-0.20%107,816
Feb 19, 202620.2420.2420.2320.2320.07-0.05%86,557
Feb 18, 202620.2320.2420.2320.2420.080.05%314,537
Feb 17, 202620.2220.2420.2220.2320.07-0.01%164,412
Feb 13, 202620.2520.2520.2320.2320.070.01%154,612
Feb 12, 202620.2120.2320.2020.2320.070.10%108,822
Feb 11, 202620.1820.2220.1820.2120.050.05%186,854
Feb 10, 202620.1920.2020.1920.2020.040.05%112,065
Feb 9, 202620.1820.2220.1720.1920.030.05%132,254
Feb 6, 202620.1820.1820.1620.1820.02-126,009
Feb 5, 202620.1820.1820.1620.1820.020.10%239,262
Feb 4, 202620.1420.1620.1220.1620.000.05%100,216
Feb 3, 202620.1520.1620.1320.1519.990.10%218,384
Feb 2, 202620.1220.1520.1120.1319.970.07%109,653
Jan 30, 202620.1120.1220.1020.1219.960.07%101,022
Jan 29, 202620.1020.1120.0920.1019.94-0.02%111,312
Jan 28, 202620.1020.1120.0920.1119.950.02%85,217
Jan 27, 202620.1420.1420.0820.1019.940.12%92,539
Jan 26, 202620.1020.1020.0820.0819.92-0.05%210,819
Jan 23, 202620.0920.0920.0820.0919.93-0.02%173,381
Jan 22, 202620.0820.1020.0720.0919.930.07%496,182
Jan 21, 202620.0820.0820.0620.0819.92-0.25%369,865
Jan 20, 202620.1320.1320.1120.1319.91-0.02%95,617
Jan 16, 202620.1420.1520.1320.1319.920.05%102,365
Jan 15, 202620.1420.1420.1020.1219.91-0.05%243,147
Jan 14, 202620.1320.1420.1120.1319.920.10%113,612
Jan 13, 202620.1220.1220.1020.1119.900.15%221,745
Jan 12, 202620.1020.1120.0820.0819.87-0.12%89,751
Jan 9, 202620.1120.1220.1020.1119.89-0.02%257,634
Jan 8, 202620.1020.1120.0720.1119.900.05%294,902
Jan 7, 202620.0820.1020.0720.1019.890.25%168,722
Jan 6, 202620.0620.0820.0420.0519.84-0.01%372,260
Jan 5, 202620.0520.0720.0520.0519.840.01%114,814
Jan 2, 202620.0420.0620.0320.0519.840.02%177,392
Dec 31, 202520.0420.0520.0220.0519.830.02%84,405
Dec 30, 202520.0120.0420.0120.0419.830.05%115,323
Dec 29, 202520.0420.0420.0220.0319.82-0.05%33,986
Dec 26, 202520.0420.0420.0220.0419.830.07%71,413
Dec 24, 202520.0220.0320.0120.0319.810.03%42,512
Dec 23, 202520.0220.0320.0120.0219.81-0.05%70,869
Dec 22, 202520.0420.0820.0120.0319.820.02%101,271
Dec 19, 202520.0220.0320.0120.0319.810.02%69,419
Dec 18, 202520.0220.0320.0120.0219.810.05%188,102
Dec 17, 202520.0020.0319.9920.0119.800.02%83,424
Dec 16, 202520.0020.0119.9920.0119.790.02%34,413
Dec 15, 202520.0120.0119.9920.0019.790.03%57,334
Dec 12, 202520.0020.0119.9920.0019.78-0.27%104,093
Dec 11, 202520.0520.0620.0420.0519.790.04%147,921
Dec 10, 202520.0520.0620.0320.0419.780.01%81,190
Dec 9, 202520.0520.0520.0420.0419.780.05%113,596
Dec 8, 202520.0520.0520.0320.0319.77-99,691
Dec 5, 202520.0720.0720.0220.0319.77-0.05%45,248
Dec 4, 202520.0220.0420.0120.0419.780.07%68,822
Dec 3, 202520.0120.0320.0120.0319.760.08%75,675