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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.24	51.17	51.17	51.3	51.15	188,800
November 20, 2025	51.24	51.28	51.13	51.3	51.18	117,800
November 19, 2025	51.33	51.24	51.09	51.34	51.23	120,100
November 18, 2025	51.35	51.3	51.15	51.35	51.23	123,213
November 17, 2025	51.25	51.22	51.07	51.28	51.17	100,000
November 14, 2025	51.24	51.15	51	51.32	51.14	186,800
November 13, 2025	51.29	51.24	51.09	51.29	51.2	182,747
November 12, 2025	51.39	51.29	51.14	51.39	51.19	139,000
November 11, 2025	51.29	51.37	51.22	51.39	51.28	110,649
November 10, 2025	51.3	51.23	51.08	51.3	51.2	121,206
November 07, 2025	51.25	51.23	51.23	51.32	51.21	88,000
November 06, 2025	51.25	51.25	51.25	51.26	51.11	139,219
November 05, 2025	51.1	51.13	51.13	51.18	51.1	198,412
November 04, 2025	51.13	51.24	51.24	51.28	51.13	143,300
November 03, 2025	51.24	51.17	51.17	51.28	51.14	65,124
October 31, 2025	51.29	51.26	51.26	51.32	51.18	156,300
October 30, 2025	51.06	51.18	51.18	51.22	50.99	223,507
October 29, 2025	51.24	51.16	51.16	51.28	51.14	132,400
October 28, 2025	51.32	51.27	51.27	51.33	51.23	131,348
October 27, 2025	51.25	51.28	51.28	51.29	51.2	103,600
October 24, 2025	51.25	51.24	51.24	51.29	51.19	149,300
October 23, 2025	51.21	51.21	51.21	51.25	51.17	109,800
October 22, 2025	51.21	51.19	51.19	51.26	51.13	138,500
October 21, 2025	51.21	51.16	51.16	51.22	51.15	177,100
October 20, 2025	51.25	51.29	51.29	51.35	51.25	94,122
October 17, 2025	51.27	51.24	51.24	51.28	51.09	126,100
October 16, 2025	51.2	51.27	51.27	51.29	51.14	111,659
October 15, 2025	51.13	51.11	51.11	51.15	50.98	86,500
October 14, 2025	51.11	51.05	51.05	51.12	50.98	119,014
October 13, 2025	50.97	51.07	51.07	51.1	50.81	84,400
October 10, 2025	51	50.97	50.97	51.02	50.78	106,101
October 09, 2025	50.89	50.88	50.88	50.9	50.8	111,500
October 08, 2025	50.93	50.87	50.87	50.93	50.84	183,500
October 07, 2025	50.81	50.8	50.8	50.87	50.73	199,530
October 06, 2025	50.76	50.78	50.78	50.82	50.71	197,300
October 03, 2025	50.79	50.79	50.79	50.81	50.74	107,045
October 02, 2025	50.66	50.75	50.75	50.81	50.66	118,628
October 01, 2025	50.85	50.77	50.77	50.85	50.71	124,364
September 30, 2025	50.7	50.7	50.7	50.75	50.62	174,309
September 29, 2025	50.68	50.7	50.7	50.72	50.61	206,909
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

First Trust Managed Municipal ETF (FMB) NASDAQ