First Trust Managed Municipal ETF (FMB) NASDAQ

51.15

+0.0541(+0.11%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202551.0951.1551.1551.1851.04112,000
December 23, 202551.0851.151.151.1150.93151,407
December 22, 202551.0751.0851.0851.151.04172,800
December 19, 202550.9751.0751.0751.0850.97164,238
December 18, 202551.1151.0651.0651.2351.03217,442
December 17, 202550.9551.0451.0451.0650.93195,831
December 16, 202550.9250.9750.9750.9950.86168,464
December 15, 202550.950.950.950.9950.86258,835
December 12, 202550.9650.9250.9250.9850.83135,075
December 11, 202551.0951.150.9551.1451.04103,800
December 10, 202551.0651.150.9551.1151.02258,400
December 09, 202551.1151.0350.8851.1351.02176,200
December 08, 202551.0751.0750.9351.1151.02136,200
December 05, 202551.1151.0650.9151.1151.03115,900
December 04, 202551.0751.0451.0451.0851.01196,161
December 03, 202551.0351.0651.0651.1551.03157,900
December 02, 202551.1651.0851.0851.1651.02148,000
December 01, 202551.0451.1251.1251.1451.04110,900
November 28, 202551.2851.2551.2551.2851.240,400
November 26, 202551.2151.2251.2251.2451.07103,600
November 25, 202551.2151.1551.1551.2151.1298,741
November 24, 202551.2351.1751.1751.2351.15164,938
November 21, 202551.2451.1751.1751.351.15188,800
November 20, 202551.2451.2851.1351.351.18117,800
November 19, 202551.3351.2451.0951.3451.23120,100
November 18, 202551.3551.351.1551.3551.23123,213
November 17, 202551.2551.2251.0751.2851.17100,000
November 14, 202551.2451.155151.3251.14186,800
November 13, 202551.2951.2451.0951.2951.2182,747
November 12, 202551.3951.2951.1451.3951.19139,000
November 11, 202551.2951.3751.2251.3951.28110,649
November 10, 202551.351.2351.0851.351.2121,206
November 07, 202551.2551.2351.2351.3251.2188,000
November 06, 202551.2551.2551.2551.2651.11139,219
November 05, 202551.151.1351.1351.1851.1198,412
November 04, 202551.1351.2451.2451.2851.13143,300
November 03, 202551.2451.1751.1751.2851.1465,124
October 31, 202551.2951.2651.2651.3251.18156,300
October 30, 202551.0651.1851.1851.2250.99223,507
October 29, 202551.2451.1651.1651.2851.14132,400
October 28, 202551.3251.2751.2751.3351.23131,348
October 27, 202551.2551.2851.2851.2951.2103,600
October 24, 202551.2551.2451.2451.2951.19149,300
October 23, 202551.2151.2151.2151.2551.17109,800
October 22, 202551.2151.1951.1951.2651.13138,500
October 21, 202551.2151.1651.1651.2251.15177,100
October 20, 202551.2551.2951.2951.3551.2594,122
October 17, 202551.2751.2451.2451.2851.09126,100
October 16, 202551.251.2751.2751.2951.14111,659
October 15, 202551.1351.1151.1151.1550.9886,500
October 14, 202551.1151.0551.0551.1250.98119,014
October 13, 202550.9751.0751.0751.150.8184,400
October 10, 20255150.9750.9751.0250.78106,101
October 09, 202550.8950.8850.8850.950.8111,500
October 08, 202550.9350.8750.8750.9350.84183,500
October 07, 202550.8150.850.850.8750.73199,530
October 06, 202550.7650.7850.7850.8250.71197,300
October 03, 202550.7950.7950.7950.8150.74107,045
October 02, 202550.6650.7550.7550.8150.66118,628
October 01, 202550.8550.7750.7750.8550.71124,364
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved