Quantcast

First Trust Managed Municipal ETF Historical Stock Prices

(ETF)
FMB 
$53.465
*  
0.0526
0.1%
Get FMB Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FMB now
Exchange:NASDAQ

Community Rating:
View:    FMB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.43 53.5099 53.3927 53.465 51,838
03/21/2019 53.43 53.5099 53.3927 53.465 51,838
03/20/2019 53.48 53.5299 53.37 53.5299 83,299
03/19/2019 53.41 53.4499 53.35 53.39 73,602
03/18/2019 53.36 53.4699 53.36 53.3899 78,662
03/15/2019 53.31 53.43 53.31 53.39 49,421
03/14/2019 53.36 53.3899 53.303 53.32 47,801
03/13/2019 53.37 53.37 53.3 53.31 147,718
03/12/2019 53.34 53.37 53.23 53.3306 71,088
03/11/2019 53.24 53.3699 53.17 53.3175 123,327
03/08/2019 53.28 53.3 53.22 53.2701 40,107
03/07/2019 53.25 53.25 53.19 53.24 83,806
03/06/2019 53.16 53.16 53.02 53.1067 69,288
03/05/2019 53.05 53.11 53.0449 53.09 106,718
03/04/2019 53 53.1099 52.99 53.07 80,430
03/01/2019 53.11 53.11 52.97 53.005 435,264
02/28/2019 53.09 53.1299 53.04 53.0732 65,723
02/27/2019 53.14 53.14 53.03 53.09 65,889
02/26/2019 53.0983 53.1392 53.07 53.11 173,524
02/25/2019 52.99 53.08 52.99 53.07 54,872
02/22/2019 53.06 53.11 52.96 53.03 56,884
02/21/2019 53.06 53.06 52.91 52.9871 105,988
02/20/2019 53.19 53.2145 53.01 53.1451 129,756
02/19/2019 53.12 53.219 53.12 53.165 60,735
02/15/2019 53.13 53.13 53.04 53.1 77,566
02/14/2019 53.04 53.0925 53.03 53.07 115,432
02/13/2019 53.05 53.07 52.9001 52.92 61,855
02/12/2019 53.15 53.15 52.96 53.05 70,541
02/11/2019 52.93 53.0599 52.92 53.03 23,708
02/08/2019 53.08 53.09 52.99 53.0396 337,437
02/07/2019 53.03 53.0499 52.88 52.92 69,106
02/06/2019 52.82 52.94 52.7 52.8 141,177
02/05/2019 52.85 52.9 52.71 52.83 167,536
02/04/2019 52.75 52.89 52.7004 52.77 399,813
02/01/2019 52.8522 52.9 52.7432 52.77 104,685
01/31/2019 52.89 52.9 52.76 52.8 83,797
01/30/2019 52.7 52.82 52.6801 52.71 60,049
01/29/2019 52.74 52.74 52.6 52.67 89,614
01/28/2019 52.61 52.72 52.6 52.61 55,585
01/25/2019 52.62 52.6999 52.55 52.63 75,907
01/24/2019 52.75 52.7599 52.6595 52.66 69,340
01/23/2019 52.68 52.7599 52.62 52.74 178,306
01/22/2019 52.86 52.9 52.69 52.79 173,858
01/18/2019 52.72 52.84 52.72 52.81 87,594
01/17/2019 52.82 52.82 52.6801 52.7515 55,198
01/16/2019 52.72 52.81 52.72 52.74 78,904
01/15/2019 52.82 52.86 52.71 52.85 88,725
01/14/2019 52.84 52.8599 52.67 52.79 49,174
01/11/2019 52.75 52.8 52.62 52.8 70,035
01/10/2019 52.67 52.79 52.6 52.67 74,096
01/09/2019 52.8 52.8 52.6 52.61 92,657
01/08/2019 52.85 52.86 52.6612 52.8 206,726
01/07/2019 52.75 52.87 52.6617 52.8 61,748
01/04/2019 52.77 52.77 52.604 52.64 77,163
01/03/2019 52.79 52.87 52.7256 52.8558 142,550
01/02/2019 52.78 52.78 52.6801 52.74 181,206
12/31/2018 52.71 52.71 52.61 52.62 150,584
12/28/2018 52.71 52.71 52.48 52.67 359,373
12/27/2018 52.68 52.68 52.5701 52.59 81,206
12/26/2018 52.52 52.6 52.5 52.52 124,980
12/24/2018 52.32 52.66 52.32 52.65 35,879
12/21/2018 52.43 52.55 52.4001 52.55 158,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FMB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio