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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.58	50.61	50.61	50.65	50.56	81,144
September 25, 2025	50.52	50.58	50.58	50.6	50.48	90,417
September 24, 2025	50.85	50.81	50.66	50.87	50.73	121,901
September 23, 2025	50.95	50.84	50.7	50.95	50.78	173,751
September 22, 2025	50.87	50.87	50.72	50.98	50.83	215,232
September 19, 2025	50.75	50.88	50.73	50.95	50.75	179,700
September 18, 2025	50.79	50.91	50.76	50.99	50.79	189,245
September 17, 2025	50.82	50.93	50.78	51.15	50.82	126,900
September 16, 2025	50.84	50.89	50.74	50.95	50.77	260,902
September 15, 2025	50.86	50.89	50.74	51.02	50.79	152,421
September 12, 2025	50.7	50.79	50.79	50.81	50.65	201,200
September 11, 2025	50.71	50.79	50.79	50.81	50.69	242,100
September 10, 2025	50.55	50.6	50.6	50.64	50.53	147,055
September 09, 2025	50.4	50.43	50.43	50.5	50.36	304,831
September 08, 2025	50.31	50.46	50.46	50.47	50.29	252,414
September 05, 2025	50.15	50.24	50.24	50.25	50.12	187,837
September 04, 2025	49.89	49.92	49.92	49.96	49.85	206,800
September 03, 2025	49.7	49.83	49.83	49.86	49.66	168,200
September 02, 2025	49.75	49.66	49.66	49.75	49.62	191,340
August 29, 2025	49.78	49.76	49.76	49.8	49.71	169,500
August 28, 2025	49.71	49.75	49.75	49.77	49.7	196,926
August 27, 2025	49.71	49.76	49.76	49.76	49.65	155,400
August 26, 2025	49.65	49.71	49.71	49.73	49.65	148,300
August 25, 2025	49.66	49.65	49.65	49.72	49.62	123,800
August 22, 2025	49.59	49.73	49.73	49.79	49.57	172,724
August 21, 2025	49.55	49.51	49.51	49.61	49.49	120,900
August 20, 2025	49.75	49.74	49.59	49.84	49.7	114,625
August 19, 2025	49.72	49.78	49.63	49.82	49.71	148,398
August 18, 2025	49.81	49.77	49.63	49.81	49.73	107,300
August 15, 2025	49.79	49.77	49.77	49.81	49.75	144,300
August 14, 2025	49.85	49.81	49.81	49.87	49.77	181,700
August 13, 2025	49.8	49.87	49.87	49.89	49.8	192,600
August 12, 2025	49.69	49.81	49.81	49.84	49.69	423,804
August 11, 2025	49.71	49.82	49.82	49.85	49.71	160,500
August 08, 2025	49.7	49.74	49.74	49.75	49.68	223,815
August 07, 2025	49.73	49.78	49.78	49.8	49.73	190,800
August 06, 2025	49.75	49.7	49.7	49.78	49.64	129,816
August 05, 2025	49.7	49.77	49.77	49.79	49.7	178,501
August 04, 2025	49.84	49.75	49.75	49.84	49.71	124,408
August 01, 2025	49.67	49.78	49.78	49.81	49.67	150,606
July 31, 2025	49.49	49.47	49.47	49.52	49.45	196,000
July 30, 2025	49.43	49.39	49.39	49.5	49.36	169,600
July 29, 2025	49.42	49.49	49.49	49.52	49.41	182,100
July 28, 2025	49.3	49.37	49.37	49.39	49.3	113,200
July 25, 2025	49.39	49.38	49.38	49.41	49.33	120,938
July 24, 2025	49.3	49.33	49.33	49.42	49.29	183,429
July 23, 2025	49.31	49.32	49.32	49.4	49.28	195,059
July 22, 2025	49.49	49.36	49.36	49.49	49.34	169,607
July 21, 2025	49.61	49.51	49.37	49.67	49.51	236,900
July 18, 2025	49.46	49.41	49.26	49.49	49.38	241,000
July 17, 2025	49.5	49.45	49.31	49.58	49.43	303,500
July 16, 2025	49.68	49.59	49.44	49.69	49.57	260,414
July 15, 2025	49.7	49.65	49.65	49.76	49.62	181,915
July 14, 2025	49.7	49.71	49.71	49.79	49.7	162,000
July 11, 2025	49.8	49.76	49.76	49.86	49.71	141,200
July 10, 2025	49.91	49.9	49.9	49.95	49.86	171,111
July 09, 2025	49.83	49.91	49.91	49.94	49.83	191,100
July 08, 2025	49.87	49.85	49.85	49.9	49.79	167,900
July 07, 2025	49.79	49.84	49.84	49.91	49.79	234,909
July 03, 2025	49.87	49.85	49.85	49.87	49.78	88,900

First Trust Managed Municipal ETF (FMB) NASDAQ