FMB - First Trust Managed Municipal ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202057.2357.2457.0757.1357.13350,100
Feb 26, 202057.0157.0957.0157.0657.06182,700
Feb 25, 202057.0157.1157.0157.0957.09146,400
Feb 24, 202056.9757.0656.9557.0457.04240,100
Feb 21, 202056.6756.7756.6756.7656.76194,300
Feb 21, 20200.105 Dividend
Feb 20, 202056.6656.7256.6456.7056.60362,800
Feb 19, 202056.6156.6156.5956.6056.50184,200
Feb 18, 202056.5956.6256.5656.6056.50127,600
Feb 14, 202056.5456.5456.4856.5356.43182,300
Feb 13, 202056.4556.4956.4356.4956.38139,900
Feb 12, 202056.4556.4556.3856.4256.32215,500
Feb 11, 202056.4456.4556.3956.4456.34209,500
Feb 10, 202056.4556.4656.3556.4556.35116,600
Feb 07, 202056.4256.4856.3556.4656.36245,800
Feb 06, 202056.3656.3856.3156.3856.28160,700
Feb 05, 202056.3656.3756.3256.3456.23152,700
Feb 04, 202056.4656.4956.3556.4056.29365,300
Feb 03, 202056.4856.5056.4256.4956.39132,000
Jan 31, 202056.5056.5256.4156.5056.40212,400
Jan 30, 202056.3956.4956.3956.4356.33118,100
Jan 29, 202056.4456.4456.3856.4356.33189,300
Jan 28, 202056.3756.3856.3056.3456.24148,100
Jan 27, 202056.3556.3956.3156.3756.27133,200
Jan 24, 202056.1956.2556.1856.2256.12210,300
Jan 23, 202056.1256.2256.1256.2056.10241,000
Jan 22, 202056.0356.1456.0356.1056.00116,500
Jan 22, 20200.105 Dividend
Jan 21, 202056.2356.2356.1356.2156.00166,500
Jan 17, 202056.1456.1656.0356.1055.89171,900
Jan 16, 202056.1156.1756.0956.1555.94150,900
Jan 15, 202056.1156.1156.0156.1055.89171,000
Jan 14, 202056.0056.0455.9956.0355.83139,700
Jan 13, 202055.8855.9855.8755.9755.76188,200
Jan 10, 202056.0356.0355.9255.9755.76122,500
Jan 09, 202055.9355.9655.9055.9455.73226,000
Jan 08, 202055.9155.9255.8555.9055.7097,700
Jan 07, 202055.8055.9155.8055.9055.70200,100
Jan 06, 202055.8055.8055.7155.7855.58207,300
Jan 03, 202055.6255.7355.6255.7355.52120,200
Jan 02, 202055.6355.6555.5155.5955.38181,900
Dec 31, 201955.5855.5855.4955.5555.34197,500
Dec 30, 201955.5555.5955.4255.5455.33142,800
Dec 27, 201955.5755.5755.4855.5355.32145,800
Dec 26, 201955.5055.5655.3255.5455.33167,500
Dec 24, 201955.4955.5055.4455.4855.27151,800
Dec 23, 201955.3855.5055.3855.4855.28224,600
Dec 20, 201955.5055.5055.4155.4655.25120,400
Dec 19, 201955.5655.5655.4455.4955.29130,400
Dec 18, 201955.5455.6055.4955.5055.30168,100
Dec 17, 201955.5555.5655.5055.5355.33137,600
Dec 16, 201955.5455.5455.4355.5155.30150,300
Dec 13, 201955.4555.5655.4555.5655.35124,600
Dec 13, 20190.105 Dividend
Dec 12, 201955.6455.6955.5155.5255.2197,300
Dec 11, 201955.6255.6755.5655.6455.33113,500
Dec 10, 201955.5755.5855.5055.5855.27100,000
Dec 09, 201955.5155.5755.4155.5355.21104,800
Dec 06, 201955.5455.5455.4655.4855.1767,100
Dec 05, 201955.4855.5155.3855.5155.20142,400
Dec 04, 201955.4855.4855.4155.4355.12124,500
Dec 03, 201955.4755.5455.4455.4955.18184,700
Dec 02, 201955.3755.4655.2955.3255.01339,400
Nov 29, 201955.4855.4855.4055.4455.1340,500
Nov 27, 201955.4955.4955.4155.4255.11169,900
Nov 26, 201955.4455.4855.3955.4755.16177,100
Nov 25, 201955.4055.4055.3455.3855.07167,600
Nov 22, 201955.3555.3855.3355.3555.04130,200
Nov 21, 201955.3155.3655.2755.3555.04184,700
Nov 21, 20190.11 Dividend
Nov 20, 201955.3855.5155.3855.4755.05143,800
Nov 19, 201955.3955.3955.3255.3754.95210,100
Nov 18, 201955.3355.3855.2955.3854.9684,100
Nov 15, 201955.2755.3155.2655.3154.89103,100
Nov 14, 201955.3155.3255.2555.3254.90155,500
Nov 13, 201955.2255.2755.2055.2254.8097,300
Nov 12, 201955.1855.1855.1055.1654.74120,700
Nov 11, 201955.2055.2455.1055.1454.72123,400
Nov 08, 201955.1155.1555.1155.1354.7187,300
Nov 07, 201955.2955.2955.1155.1454.72196,000
Nov 06, 201955.3755.3955.3055.3254.90128,200
Nov 05, 201955.2955.4655.2955.3354.91188,000
Nov 04, 201955.3455.4555.3455.4054.9899,200
Nov 01, 201955.4655.4655.3655.4054.9893,600
Oct 31, 201955.4655.4855.3855.4255.00385,300
Oct 30, 201955.2855.3555.2355.3354.91156,300
Oct 29, 201955.2655.3255.2255.2254.80137,600
Oct 28, 201955.2955.2955.2455.2654.84119,900
Oct 25, 201955.3655.3655.2455.2754.85134,200
Oct 24, 201955.3355.3655.3055.3054.8892,800
Oct 23, 201955.3755.3855.3055.3154.90174,200
Oct 22, 201955.4155.4155.3055.3254.90170,500
Oct 22, 20190.11 Dividend
Oct 21, 201955.5055.5055.4255.4254.89154,800
Oct 18, 201955.4855.5355.4755.5254.99105,500
Oct 17, 201955.5155.5955.4755.5355.0188,600
Oct 16, 201955.6955.6955.5555.5955.06368,300
Oct 15, 201955.7555.7555.5255.5254.99106,500
Oct 14, 201955.6955.7755.6455.7155.1899,600
Oct 11, 201955.7855.8455.5355.6555.12153,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...