First Trust Managed Municipal ETF - FMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.72	51.76	51.76	51.79	51.71	184,800
February 19, 2026	51.81	51.88	51.88	51.89	51.81	155,300
February 18, 2026	51.89	51.88	51.88	51.89	51.84	98,000
February 17, 2026	51.85	51.89	51.89	51.9	51.82	134,600
February 13, 2026	51.85	51.83	51.83	51.88	51.81	239,300
February 12, 2026	51.79	51.81	51.81	51.82	51.7	162,915
February 11, 2026	51.72	51.71	51.71	51.72	51.63	89,300
February 10, 2026	51.76	51.75	51.75	51.78	51.7	156,846
February 09, 2026	51.59	51.67	51.67	51.67	51.59	71,102
February 06, 2026	51.58	51.6	51.6	51.65	51.58	72,800
February 05, 2026	51.61	51.6	51.6	51.62	51.54	217,577
February 04, 2026	51.51	51.54	51.54	51.56	51.47	160,200
February 03, 2026	51.49	51.49	51.49	51.5	51.38	182,500
February 02, 2026	51.47	51.47	51.47	51.47	51.41	101,500
January 30, 2026	51.39	51.42	51.42	51.47	51.35	107,119
January 29, 2026	51.37	51.35	51.35	51.38	51.32	104,900
January 28, 2026	51.36	51.33	51.33	51.37	51.26	207,616
January 27, 2026	51.3	51.32	51.32	51.33	51.28	72,200
January 26, 2026	51.35	51.3	51.3	51.35	51.2	112,600
January 23, 2026	51.28	51.28	51.28	51.29	51.25	128,200
January 22, 2026	51.27	51.25	51.25	51.27	51.18	231,555
January 21, 2026	51.21	51.24	51.24	51.24	51.12	291,006
January 20, 2026	51.4	51.3	51.15	51.44	51.28	189,200
January 16, 2026	51.51	51.46	51.31	51.54	51.43	167,216
January 15, 2026	51.5	51.45	51.45	51.5	51.44	103,420
January 14, 2026	51.51	51.46	51.46	51.51	51.42	121,788
January 13, 2026	51.46	51.43	51.43	51.48	51.4	164,524
January 12, 2026	51.43	51.4	51.4	51.45	51.37	172,500
January 09, 2026	51.44	51.41	51.41	51.44	51.38	95,535
January 08, 2026	51.37	51.37	51.37	51.4	51.35	154,325
January 07, 2026	51.34	51.38	51.38	51.4	51.28	1.14M
January 06, 2026	51.14	51.24	51.24	51.25	51.14	230,100
January 05, 2026	51.26	51.23	51.23	51.29	51.21	223,518
January 02, 2026	51.2	51.19	51.19	51.2	51.14	101,940
December 31, 2025	51.16	51.14	51.14	51.19	51.11	239,000
December 30, 2025	51.17	51.12	51.12	51.17	51.12	343,400
December 29, 2025	51.14	51.14	51.14	51.16	51.05	173,810
December 26, 2025	51.21	51.11	51.11	51.21	51.09	232,300
December 24, 2025	51.09	51.15	51.15	51.18	51.04	112,000
December 23, 2025	51.08	51.1	51.1	51.11	50.93	151,407
December 22, 2025	51.07	51.08	51.08	51.1	51.04	172,800
December 19, 2025	50.97	51.07	51.07	51.08	50.97	164,238
December 18, 2025	51.11	51.06	51.06	51.23	51.03	217,442
December 17, 2025	50.95	51.04	51.04	51.06	50.93	195,831
December 16, 2025	50.92	50.97	50.97	50.99	50.86	168,464
December 15, 2025	50.9	50.9	50.9	50.99	50.86	258,835
December 12, 2025	50.96	50.92	50.92	50.98	50.83	135,075
December 11, 2025	51.09	51.1	50.95	51.14	51.04	103,800
December 10, 2025	51.06	51.1	50.95	51.11	51.02	258,400
December 09, 2025	51.11	51.03	50.88	51.13	51.02	176,200
December 08, 2025	51.07	51.07	50.93	51.11	51.02	136,200
December 05, 2025	51.11	51.06	50.91	51.11	51.03	115,900
December 04, 2025	51.07	51.04	51.04	51.08	51.01	196,161
December 03, 2025	51.03	51.06	51.06	51.15	51.03	157,900
December 02, 2025	51.16	51.08	51.08	51.16	51.02	148,000
December 01, 2025	51.04	51.12	51.12	51.14	51.04	110,900
November 28, 2025	51.28	51.25	51.25	51.28	51.2	40,400
November 26, 2025	51.21	51.22	51.22	51.24	51.07	103,600
November 25, 2025	51.21	51.15	51.15	51.21	51.12	98,741
November 24, 2025	51.23	51.17	51.17	51.23	51.15	164,938

First Trust Managed Municipal ETF (FMB) NASDAQ