First Trust Managed Munic... (FMB)
NASDAQ: FMB
· Real-Time Price · USD
49.76
0.01 (0.02%)
At close: Aug 29, 2025, 3:59 PM
49.76
0.00%
After-hours: Aug 29, 2025, 04:10 PM EDT
FMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.78 | 49.80 | 49.71 | 49.76 | 49.76 | 0.02% | 169,500 |
| Aug 28, 2025 | 49.71 | 49.77 | 49.70 | 49.75 | 49.75 | -0.02% | 196,926 |
| Aug 27, 2025 | 49.71 | 49.76 | 49.65 | 49.76 | 49.76 | 0.10% | 155,400 |
| Aug 26, 2025 | 49.65 | 49.73 | 49.65 | 49.71 | 49.71 | 0.12% | 148,300 |
| Aug 25, 2025 | 49.66 | 49.72 | 49.62 | 49.65 | 49.65 | -0.16% | 123,800 |
| Aug 22, 2025 | 49.59 | 49.79 | 49.57 | 49.73 | 49.73 | 0.44% | 172,724 |
| Aug 21, 2025 | 49.55 | 49.61 | 49.49 | 49.51 | 49.51 | -0.46% | 120,900 |
| Aug 20, 2025 | 49.75 | 49.84 | 49.70 | 49.74 | 49.59 | -0.08% | 114,625 |
| Aug 19, 2025 | 49.72 | 49.82 | 49.71 | 49.78 | 49.63 | 0.02% | 148,398 |
| Aug 18, 2025 | 49.81 | 49.81 | 49.73 | 49.77 | 49.63 | 0.00% | 107,300 |
| Aug 15, 2025 | 49.79 | 49.81 | 49.75 | 49.77 | 49.62 | -0.08% | 144,300 |
| Aug 14, 2025 | 49.85 | 49.87 | 49.77 | 49.81 | 49.66 | -0.12% | 181,700 |
| Aug 13, 2025 | 49.80 | 49.89 | 49.80 | 49.87 | 49.72 | 0.12% | 192,600 |
| Aug 12, 2025 | 49.69 | 49.84 | 49.69 | 49.81 | 49.66 | -0.02% | 423,804 |
| Aug 11, 2025 | 49.71 | 49.85 | 49.71 | 49.82 | 49.68 | 0.16% | 160,500 |
| Aug 8, 2025 | 49.70 | 49.75 | 49.68 | 49.74 | 49.59 | -0.08% | 223,815 |
| Aug 7, 2025 | 49.73 | 49.80 | 49.73 | 49.78 | 49.64 | 0.16% | 190,800 |
| Aug 6, 2025 | 49.72 | 49.78 | 49.64 | 49.70 | 49.55 | -0.14% | 129,816 |
| Aug 5, 2025 | 49.70 | 49.79 | 49.70 | 49.77 | 49.62 | 0.04% | 178,501 |
| Aug 4, 2025 | 49.84 | 49.84 | 49.71 | 49.75 | 49.61 | -0.06% | 124,408 |