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 June 24, 2025, is $49.86.
  • 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 3.72% to $49.86 now.
  • The 52-week high stock price for FMB is $52.13, representing a 4.56% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for FMB is $48.10, indicating a -3.52% 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
Jun 24, 2025 $49.91 $49.79 $0.119 150,345.0 +0.05%
Jun 23, 2025 $49.92 $49.80 $0.1199 162,045.0 +0.07%
Jun 20, 2025 $49.83 $49.74 $0.0939 172,934.0 +0.08%
Jun 18, 2025 $49.91 $49.73 $0.18 124,629.0 -0.11%
Jun 17, 2025 $49.86 $49.75 $0.1132 106,374.0 +0.16%
Jun 16, 2025 $49.80 $49.68 $0.12 156,767.0 +0.04%
Jun 13, 2025 $49.87 $49.64 $0.23 127,738.0 -0.22%
Jun 12, 2025 $49.92 $49.70 $0.22 204,809.0 +0.26%
Jun 11, 2025 $49.77 $49.59 $0.18 133,398.0 +0.09%
Jun 10, 2025 $49.75 $49.55 $0.1988 153,148.0 +0.03%
Jun 09, 2025 $49.75 $49.50 $0.2499 134,365.0 +0.26%
Jun 06, 2025 $49.68 $49.47 $0.21 103,523.0 -0.36%
Jun 05, 2025 $49.79 $49.57 $0.22 202,535.0 -0.06%
Jun 04, 2025 $49.78 $49.58 $0.2037 134,144.0 +0.30%
Jun 03, 2025 $49.63 $49.44 $0.19 326,225.0 +0.10%
Jun 02, 2025 $49.73 $49.46 $0.27 207,021.0 -0.26%
May 30, 2025 $49.72 $49.51 $0.21 109,550.0 -0.04%
May 29, 2025 $49.85 $49.56 $0.29 170,169.0 +0.04%
May 28, 2025 $49.71 $49.53 $0.1799 176,488.0 -0.14%

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
Jun, 2025 $49.92 $49.44 $0.48 2,750,345.0 +0.44%
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
$175.92
price up icon 0.74%
exchange_traded_fund VUG
$428.36
price up icon 1.49%
exchange_traded_fund IJH
$61.53
price up icon 0.92%
exchange_traded_fund EFA
$88.04
price up icon 1.22%
exchange_traded_fund IWF
$414.00
price up icon 1.45%
exchange_traded_fund QQQ
$539.78
price up icon 1.53%
Cap:     |  Volume (24h):