loading

First Trust Managed Municipal Etf Stock (FMB) Price History

The historical daily chart and data for First Trust Managed Municipal Etf stock (FMB), show that the latest closing stock price as of August 22, 2025, is $49.73.
  • First Trust Managed Municipal Etf all-time high stock price is $57.84, occurred on July 20, 2021.
  • The lowest First Trust Managed Municipal Etf stock price recorded was $48.07 on October 26, 2022. Since then, First Trust Managed Municipal Etf's stock price has risen over 3.44% to $49.73 now.
  • The 52-week high stock price for FMB is $52.13, representing a 4.84% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for FMB is $48.10, indicating a -3.27% decrease from the current share price, occurred on October 24, 2024.
  • The closing price of First Trust Managed Municipal Etf (FMB) stock in the beginning of 2024 was $56.91. The stock closed the year at $50.14, a loss of over -11.90% for the year.
The table below shows more information about FMB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $49.79 $49.57 $0.2199 172,724.0 +0.43%
Aug 21, 2025 $49.61 $49.49 $0.122 120,887.0 -0.45%
Aug 20, 2025 $49.84 $49.70 $0.1355 114,625.0 -0.09%
Aug 19, 2025 $49.82 $49.71 $0.1113 148,154.0 +0.02%
Aug 18, 2025 $49.81 $49.73 $0.0795 107,263.0 +0.01%
Aug 15, 2025 $49.81 $49.75 $0.0585 144,292.0 -0.08%
Aug 14, 2025 $49.87 $49.77 $0.0999 181,690.0 -0.12%
Aug 13, 2025 $49.89 $49.80 $0.09 192,583.0 +0.11%
Aug 12, 2025 $49.84 $49.69 $0.15 423,120.0 -0.02%
Aug 11, 2025 $49.85 $49.71 $0.141 161,717.0 +0.17%
Aug 08, 2025 $49.75 $49.68 $0.07 223,720.0 -0.09%
Aug 07, 2025 $49.80 $49.73 $0.07 190,794.0 +0.17%
Aug 06, 2025 $49.78 $49.64 $0.14 129,777.0 -0.14%
Aug 05, 2025 $49.79 $49.70 $0.09 178,501.0 +0.03%
Aug 04, 2025 $49.84 $49.71 $0.13 124,408.0 -0.05%
Aug 01, 2025 $49.81 $49.67 $0.14 150,606.0 +0.61%
Jul 31, 2025 $49.52 $49.45 $0.07 195,951.0 +0.17%
Jul 30, 2025 $49.50 $49.36 $0.14 169,599.0 -0.19%
Jul 29, 2025 $49.52 $49.41 $0.1103 182,094.0 +0.24%
Jul 28, 2025 $49.39 $49.30 $0.0948 113,173.0 -0.02%
Jul 25, 2025 $49.41 $49.33 $0.08 120,938.0 +0.09%
Jul 24, 2025 $49.42 $49.29 $0.1299 183,429.0 +0.02%

First Trust Managed Municipal Etf Stock (FMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Managed Municipal Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Managed Municipal Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Managed Municipal Etf Stock (FMB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $49.89 $49.49 $0.3998 2,937,585.0 +0.51%
Jul, 2025 $49.95 $49.29 $0.66 4,137,357.0 -0.69%
Jun, 2025 $49.92 $49.44 $0.48 3,274,840.0 +0.36%
May, 2025 $50.09 $49.33 $0.7571 4,733,115.0 -0.52%
Apr, 2025 $51.13 $48.19 $2.94 7,582,102.0 -1.04%
Mar, 2025 $51.45 $50.14 $1.31 3,473,065.0 -2.04%
Feb, 2025 $51.48 $50.88 $0.5949 3,177,660.0 +0.84%
Jan, 2025 $51.19 $50.54 $0.65 4,725,122.0 +0.06%

First Trust Managed Municipal Etf Stock (FMB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $51.98 $50.58 $1.41 4,853,740.0 -1.49%
Nov, 2024 $51.82 $50.72 $1.10 2,807,389.0 +1.29%
Oct, 2024 $52.10 $48.10 $4.00 3,981,229.0 -1.58%
Sep, 2024 $52.13 $51.59 $0.54 3,243,987.0 +0.81%
Aug, 2024 $52.07 $51.42 $0.65 3,195,659.0 +0.17%
Jul, 2024 $51.55 $50.91 $0.645 3,130,344.0 +0.76%
Jun, 2024 $51.48 $50.58 $0.90 2,863,541.0 +0.97%
May, 2024 $51.37 $50.47 $0.90 2,924,218.0 -0.35%
Apr, 2024 $51.39 $50.66 $0.73 3,319,392.0 -1.19%
Mar, 2024 $51.69 $51.30 $0.3899 2,557,493.0 -0.25%
Feb, 2024 $51.77 $51.18 $0.59 3,300,732.0 -0.06%
Jan, 2024 $51.75 $51.00 $0.75 4,354,122.0 -0.28%

First Trust Managed Municipal Etf Stock (FMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $51.69 $50.50 $1.19 5,206,948.0 +2.37%
Nov, 2023 $50.58 $48.10 $2.48 6,604,356.0 +4.97%
Oct, 2023 $49.24 $48.08 $1.16 6,461,839.0 -1.64%
Sep, 2023 $50.15 $48.78 $1.37 3,917,414.0 -2.30%
Aug, 2023 $50.65 $49.82 $0.8258 3,588,818.0 -1.30%
Jul, 2023 $50.99 $50.44 $0.55 3,316,602.0 +0.02%
Jun, 2023 $50.91 $50.30 $0.6091 3,406,032.0 +0.72%
May, 2023 $51.03 $49.84 $1.19 3,932,396.0 -0.97%
Apr, 2023 $51.48 $50.54 $0.94 3,166,832.0 -0.24%
Mar, 2023 $50.96 $50.12 $0.84 4,694,321.0 +1.18%
Feb, 2023 $51.63 $50.16 $1.46 5,030,993.0 -1.99%
Jan, 2023 $51.51 $50.17 $1.34 5,764,433.0 +2.44%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):