Quantcast

First Trust Short Duration Managed Municipal ETF Historical Stock Prices

(ETF)
FSMB 
$20.23
*  
0.015
0.07%
Get FSMB Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading FSMB now


Community Rating:
 
 
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 23-JAN-2019 TO 23-APR-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 N/A N/A N/A 20.23 0
04/23/2019 20.27 20.27 20.215 20.215 6,147
04/22/2019 20.255 20.255 20.255 20.255 00
04/18/2019 20.255 20.255 20.255 20.255 00
04/17/2019 20.2846 20.2846 20.255 20.255 1,700
04/16/2019 20.26 20.26 20.24 20.24 753
04/15/2019 20.23 20.29 20.225 20.24 11,990
04/12/2019 20.235 20.235 20.235 20.235 00
04/11/2019 20.23 20.235 20.22 20.235 18,974
04/10/2019 20.2641 20.2641 20.225 20.25 14,758
04/09/2019 20.24 20.28 20.24 20.26 9,035
04/08/2019 20.24 20.2799 20.23 20.255 14,681
04/05/2019 20.28 20.28 20.255 20.255 854
04/04/2019 20.28 20.28 20.255 20.255 820
04/03/2019 20.29 20.29 20.26 20.26 13,019
04/02/2019 20.24 20.24 20.24 20.24 00
04/01/2019 20.2622 20.2622 20.24 20.24 978
03/29/2019 20.23 20.29 20.23 20.2677 1,695
03/28/2019 20.267 20.28 20.265 20.265 3,415
03/27/2019 20.265 20.265 20.265 20.265 30
03/26/2019 20.25 20.25 20.25 20.25 00
03/25/2019 20.27 20.27 20.25 20.25 1,464
03/22/2019 20.25 20.25 20.225 20.225 1,290
03/21/2019 20.23 20.23 20.2193 20.2193 5,842
03/20/2019 20.26 20.26 20.245 20.245 2,509
03/19/2019 20.253 20.27 20.245 20.245 2,074
03/18/2019 20.27 20.27 20.245 20.245 2,701
03/15/2019 20.25 20.25 20.235 20.235 5,785
03/14/2019 20.23 20.23 20.23 20.23 24
03/13/2019 20.2499 20.25 20.244 20.245 2,559
03/12/2019 20.25 20.25 20.222 20.2347 6,988
03/11/2019 20.25 20.25 20.23 20.23 830
03/08/2019 20.24 20.24 20.225 20.225 641
03/07/2019 20.225 20.225 20.225 20.225 04
03/06/2019 20.21 20.21 20.21 20.21 28
03/05/2019 20.28 20.28 20.2099 20.21 8,900
03/04/2019 20.23 20.23 20.1952 20.21 2,784
03/01/2019 20.23 20.23 20.205 20.205 6,271
02/28/2019 20.21 20.21 20.195 20.195 3,605
02/27/2019 20.2 20.2 20.19 20.2 11,822
02/26/2019 20.22 20.22 20.2115 20.215 8,010
02/25/2019 20.17 20.26 20.17 20.205 12,743
02/22/2019 20.22 20.22 20.18 20.2104 14,214
02/21/2019 20.2305 20.2534 20.2011 20.2011 6,361
02/20/2019 20.26 20.26 20.235 20.235 1,970
02/19/2019 20.215 20.215 20.215 20.215 00
02/15/2019 20.24 20.24 20.2093 20.215 15,810
02/14/2019 20.2 20.2 20.2 20.2 00
02/13/2019 20.2 20.2 20.2 20.2 00
02/12/2019 20.2 20.2 20.2 20.2 10,000
02/11/2019 20.22 20.22 20.2 20.2 498
02/08/2019 20.185 20.185 20.185 20.185 00
02/07/2019 20.185 20.185 20.185 20.185 00
02/06/2019 20.185 20.185 20.185 20.185 00
02/05/2019 20.21 20.21 20.16 20.185 9,031
02/04/2019 20.18 20.18 20.18 20.18 00
02/01/2019 20.18 20.18 20.18 20.18 03
01/31/2019 20.19 20.19 20.175 20.175 13,900
01/30/2019 20.14 20.2 20.13 20.17 10,356
01/29/2019 20.209 20.21 20.13 20.17 7,515
01/28/2019 20.15 20.15 20.06 20.14 14,000
01/25/2019 20.16 20.16 20.16 20.16 00
01/24/2019 20.166 20.18 20.15 20.16 6,630
01/23/2019 20.185 20.185 20.185 20.185 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio