Skip to main content
FMB logo

First Trust Managed Municipal ETF

FMBNASDAQFirst TrustFixed Income

$49.07Today:- (-)1Y −4.39%

As of Oct 23, 2026 close

Assets (AUM)
$1.94B
Expense ratio
0.39%
Dividend yield
3.77%
Holdings
1,248
52-week range
$47.39$52.03
Volume (live)
-
Avg. volume (3M)
637.76K

FMB ETF Historical Prices: First Trust Managed Municipal ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FMB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202649.1349.1348.9549.0749.07832.40K
Oct 22, 202648.7148.9748.7148.9648.96514.12K
Oct 21, 202648.6248.6448.3848.5448.54698.11K
Oct 20, 202648.7148.7748.6048.6348.47938.48K
Oct 19, 202648.6148.7048.5448.6648.50481.78K
Oct 16, 202648.5848.7248.5648.6848.52852.96K
Oct 15, 202648.5348.7448.5048.6548.49375.29K
Oct 14, 202648.0948.3048.0248.2648.10452.12K
Oct 13, 202648.0848.3447.9948.3348.17998.49K
Oct 12, 202648.0548.0547.8848.0547.89271.37K
Oct 9, 202647.9948.2147.9048.0147.85315.84K
Oct 8, 202647.7547.8747.6147.8547.691.56M
Oct 7, 202647.7447.9347.6347.7047.54605.37K
Oct 6, 202647.9948.1247.9448.0147.85411.60K
Oct 5, 202648.1948.2947.9048.1047.94525.66K
Oct 2, 202648.4048.5647.9848.0647.90690.67K
Oct 1, 202648.0448.3347.9748.1547.991.07M
Sep 30, 202647.7648.0847.7647.8647.70472.99K
Sep 29, 202647.7447.7447.3847.5147.35753.07K
Sep 28, 202647.9847.9847.5947.6347.47715.82K
Sep 25, 202648.2748.3547.9648.0947.93452.51K
Sep 24, 202648.5448.5448.1748.2548.09606.82K
Sep 23, 202648.9748.9848.4748.6148.29748.62K
Sep 22, 202648.9649.0248.9348.9748.65365.05K
Sep 21, 202649.1349.1348.9149.0248.701.00M
Sep 18, 202649.0049.0248.9049.0248.70551.87K
Sep 17, 202649.1649.1949.0149.1148.79283.96K
Sep 16, 202649.0049.1148.9049.0048.68298.31K
Sep 15, 202649.0949.1648.9549.0448.72988.77K
Sep 14, 202649.2549.2549.1149.1348.81304.64K
Sep 11, 202649.2349.3349.1549.1948.87738.58K
Sep 10, 202649.3149.3149.0349.1148.79389.42K
Sep 9, 202649.7049.7049.3549.3749.05218.00K
Sep 8, 202649.6749.7749.5749.6049.28249.18K
Sep 4, 202649.7149.7449.6149.6549.33187.50K
Sep 3, 202649.7249.8149.6249.6449.32207.46K
Sep 2, 202649.7049.7649.6749.7149.39239.26K
Sep 1, 202649.9449.9449.6549.7649.44163.97K
Aug 31, 202650.0750.0749.9149.9749.64162.99K
Aug 28, 202650.1150.1750.0150.0449.71141.23K
Aug 27, 202650.1950.1950.0550.0749.74115.38K
Aug 26, 202650.2550.2550.1050.1649.83113.84K
Aug 25, 202650.2250.2750.1850.2549.92238.71K
Aug 24, 202650.2350.2450.1550.2249.89148.02K
Aug 21, 202650.2750.2750.1250.1849.8535.97K
Aug 20, 202650.4450.5250.2950.3749.88134.60K
Aug 19, 202650.3750.5250.3750.4950.0096.99K
Aug 18, 202650.4950.5050.2150.3649.87175.81K
Aug 17, 202650.6550.6650.4350.4749.98136.47K
Aug 14, 202650.6850.7250.5450.6250.1393.18K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Managed Municipal ETF Historical Prices

What is OHLC data for FMB?

OHLC stands for Open, High, Low, Close - the four key price points for FMB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FMB?

The adjusted close price for FMB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FMB price history go?

FMB historical price data is available from the ETF's inception on May 12, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FMB data?

FMB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FMB?

Trading volume for FMB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.