First Trust Managed Municipal ETF (FMB) NASDAQ

Currency In USD

FMB Historical Return

If you invested $1000 in First Trust Managed Municipal ETF (FMB) 10 years ago, it would be worth $1,240.38 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.21, while $1000 invested 1 year ago would be worth $988.33. This corresponds to total returns of 24.04%, 0.32%, -1.17%, respectively, with annualized returns of 2.18%, 0.06%, -1.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FMB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	49.89	49.95	49.95	50.05	49.79	273,806
November 10, 2026	49.82	49.85	49.85	49.93	49.66	447,605
November 09, 2026	50.03	49.97	49.97	50.18	49.95	333,588
November 06, 2026	49.81	49.89	49.89	50	49.81	393,273
November 05, 2026	49.72	49.82	49.82	49.83	49.71	207,674
November 04, 2026	49.69	49.6	49.6	49.71	49.6	457,155
November 03, 2026	49.48	49.45	49.45	49.53	49.37	466,458
November 02, 2026	49.47	49.42	49.42	49.53	49.39	422,148
October 30, 2026	49.45	49.42	49.42	49.46	49.31	372,192
October 29, 2026	49.16	49.25	49.25	49.33	49.16	523,706
October 28, 2026	49.27	49.17	49.17	49.35	49.09	353,245
October 27, 2026	49.34	49.23	49.23	49.34	49.2	463,349
October 26, 2026	49.11	49.25	49.25	49.26	49.06	746,094
October 23, 2026	49.13	49.07	49.07	49.13	48.95	832,405
October 22, 2026	48.71	48.96	48.96	48.97	48.71	514,122
October 21, 2026	48.62	48.54	48.54	48.64	48.39	698,108
October 20, 2026	48.71	48.63	48.63	48.77	48.6	938,481
October 19, 2026	48.61	48.66	48.66	48.7	48.54	481,778
October 16, 2026	48.58	48.68	48.68	48.72	48.56	852,958
October 15, 2026	48.53	48.65	48.65	48.74	48.5	375,290
October 14, 2026	48.09	48.26	48.26	48.3	48.02	452,116
October 13, 2026	48.08	48.33	48.33	48.34	47.99	998,492
October 12, 2026	48.05	48.05	48.05	48.05	47.88	271,368
October 09, 2026	47.99	48.01	48.01	48.21	47.9	315,840
October 08, 2026	47.75	47.85	47.85	47.87	47.61	1.56M
October 07, 2026	47.74	47.7	47.7	47.93	47.63	605,368
October 06, 2026	47.99	48.01	48.01	48.12	47.94	411,602
October 05, 2026	48.19	48.1	48.1	48.29	47.9	525,655
October 02, 2026	48.4	48.06	48.06	48.56	47.98	690,670
October 01, 2026	48.04	48.15	48.15	48.33	47.97	1.04M
September 30, 2026	47.76	47.86	47.86	48.08	47.76	469,019
September 29, 2026	47.74	47.51	47.51	47.74	47.39	739,657
September 28, 2026	47.98	47.63	47.63	47.98	47.59	715,819
September 25, 2026	48.27	48.09	48.09	48.35	47.96	452,509
September 24, 2026	48.54	48.25	48.25	48.54	48.17	606,818
September 23, 2026	48.97	48.61	48.61	48.99	48.47	748,618
September 22, 2026	48.96	48.97	48.97	49.02	48.94	365,049
September 21, 2026	49.13	49.02	49.02	49.13	48.91	1M
September 18, 2026	49	49.02	49.02	49.02	48.9	551,360
September 17, 2026	49.16	49.11	49.11	49.19	49.01	279,973
September 16, 2026	49	49	49	49.11	48.9	298,310
September 15, 2026	49.09	49.04	49.04	49.16	48.95	988,766
September 11, 2026	49.23	49.19	49.19	49.33	49.15	738,781
September 10, 2026	49.31	49.11	49.11	49.31	49.03	389,421
September 09, 2026	49.7	49.37	49.37	49.7	49.35	218,000
September 08, 2026	49.67	49.6	49.6	49.77	49.57	249,180
September 04, 2026	49.71	49.65	49.65	49.74	49.61	184,486
September 03, 2026	49.72	49.64	49.64	49.81	49.62	207,459
September 02, 2026	49.7	49.71	49.71	49.76	49.67	239,264
September 01, 2026	49.94	49.76	49.76	49.94	49.65	163,965
August 31, 2026	50.07	49.97	49.97	50.07	49.91	162,984
August 28, 2026	50.11	50.04	50.04	50.17	50.01	141,212
August 27, 2026	50.19	50.07	50.07	50.19	50.05	115,378
August 26, 2026	50.25	50.16	50.16	50.25	50.1	113,844
August 25, 2026	50.22	50.25	50.25	50.27	50.18	238,713
August 24, 2026	50.23	50.22	50.22	50.24	50.15	148,021
August 21, 2026	50.27	50.18	50.18	50.27	50.11	36,213
August 20, 2026	50.44	50.37	50.37	50.52	50.29	134,602
August 19, 2026	50.37	50.49	50.49	50.52	50.37	96,990
August 18, 2026	50.49	50.36	50.36	50.5	50.21	175,806