FMUN Historical Prices
Fidelity Systematic Municipal Bond Index ETF · daily open, high, low, close & volume
Trading days
249
Period high
51.25
Period low
46.32
Period change
-3.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 48.47 | 48.57 | 48.47 | 48.51 | -0.31% | 8,343 |
| Oct 28, 2026 | 48.70 | 48.70 | 48.63 | 48.66 | -0.05% | 5,599 |
| Oct 27, 2026 | 48.58 | 48.87 | 48.56 | 48.69 | +0.14% | 21,506 |
| Oct 26, 2026 | 48.41 | 48.62 | 48.41 | 48.62 | +0.48% | 9,217 |
| Oct 23, 2026 | 48.38 | 48.46 | 48.21 | 48.38 | +0.10% | 71,751 |
| Oct 22, 2026 | 48.24 | 48.34 | 48.10 | 48.33 | +0.84% | 210,613 |
| Oct 21, 2026 | 47.96 | 48.07 | 47.79 | 47.93 | +0.01% | 42,614 |
| Oct 20, 2026 | 47.91 | 47.93 | 47.81 | 47.92 | +0.23% | 30,726 |
| Oct 19, 2026 | 47.84 | 47.90 | 47.77 | 47.82 | -0.01% | 4,421 |
| Oct 16, 2026 | 47.80 | 47.94 | 47.65 | 47.82 | -0.11% | 10,974 |
| Oct 15, 2026 | 47.71 | 47.91 | 47.66 | 47.87 | +1.32% | 29,190 |
| Oct 14, 2026 | 47.23 | 47.28 | 47.13 | 47.25 | -0.43% | 32,089 |
| Oct 13, 2026 | 47.21 | 47.53 | 47.14 | 47.45 | +0.66% | 35,680 |
| Oct 12, 2026 | 47.08 | 47.16 | 47.06 | 47.14 | -0.05% | 6,041 |
| Oct 9, 2026 | 47.17 | 47.25 | 47.10 | 47.17 | +0.43% | 21,981 |
| Oct 8, 2026 | 46.70 | 46.97 | 46.70 | 46.97 | +0.15% | 6,647 |
| Oct 7, 2026 | 46.81 | 47.01 | 46.76 | 46.90 | -0.45% | 18,179 |
| Oct 6, 2026 | 47.06 | 47.26 | 47.01 | 47.11 | -0.12% | 15,384 |
| Oct 5, 2026 | 47.13 | 47.22 | 46.98 | 47.16 | +0.40% | 23,230 |
| Oct 2, 2026 | 47.42 | 47.52 | 46.91 | 46.98 | -0.23% | 31,047 |
| Oct 1, 2026 | 46.97 | 47.22 | 46.97 | 47.09 | +0.57% | 16,877 |
| Sep 30, 2026 | 46.80 | 47.13 | 46.73 | 46.82 | +0.71% | 63,067 |
| Sep 29, 2026 | 46.51 | 46.61 | 46.41 | 46.49 | -0.57% | 19,058 |
| Sep 28, 2026 | 47.13 | 47.13 | 46.32 | 46.75 | -1.17% | 41,497 |
| Sep 25, 2026 | 47.29 | 47.30 | 47.11 | 47.30 | -0.17% | 23,446 |
| Sep 24, 2026 | 47.35 | 47.42 | 47.21 | 47.39 | -0.28% | 33,285 |
| Sep 23, 2026 | 47.91 | 47.99 | 47.41 | 47.52 | -1.07% | 31,727 |
| Sep 22, 2026 | 47.97 | 48.10 | 47.92 | 48.03 | +0.02% | 15,622 |
| Sep 21, 2026 | 48.16 | 48.19 | 47.93 | 48.02 | -0.03% | 17,468 |
| Sep 18, 2026 | 48.16 | 48.18 | 47.95 | 48.03 | -0.33% | 13,473 |
| Sep 17, 2026 | 48.36 | 48.36 | 48.19 | 48.20 | +0.18% | 9,757 |
| Sep 16, 2026 | 48.07 | 48.23 | 48.06 | 48.11 | -0.11% | 4,525 |
| Sep 15, 2026 | 48.15 | 48.22 | 48.15 | 48.16 | -0.32% | 3,827 |
| Sep 14, 2026 | 48.20 | 48.44 | 48.20 | 48.32 | +0.08% | 20,790 |
| Sep 11, 2026 | 48.24 | 48.55 | 48.20 | 48.28 | -0.69% | 19,915 |
| Sep 9, 2026 | 48.70 | 48.73 | 48.58 | 48.62 | -0.10% | 8,925 |
| Sep 8, 2026 | 48.63 | 48.75 | 48.60 | 48.67 | -0.17% | 4,020 |
| Sep 4, 2026 | 48.71 | 48.95 | 48.70 | 48.76 | +0.01% | 12,057 |
| Sep 3, 2026 | 48.78 | 49.06 | 48.73 | 48.75 | +0.04% | 16,043 |
| Sep 2, 2026 | 48.61 | 48.89 | 48.60 | 48.73 | -0.49% | 10,999 |
| Aug 31, 2026 | 49.00 | 49.06 | 48.88 | 48.97 | -0.31% | 21,125 |
| Aug 28, 2026 | 49.18 | 49.20 | 49.12 | 49.12 | -0.55% | 11,890 |
| Aug 27, 2026 | 49.50 | 49.56 | 49.25 | 49.40 | -0.22% | 7,139 |
| Aug 26, 2026 | 49.52 | 49.55 | 49.44 | 49.51 | -0.09% | 6,759 |
| Aug 25, 2026 | 49.51 | 49.58 | 49.39 | 49.55 | +0.06% | 12,859 |
| Aug 24, 2026 | 49.50 | 49.66 | 49.46 | 49.52 | -0.14% | 8,205 |
| Aug 21, 2026 | 49.70 | 49.70 | 49.50 | 49.59 | +0.01% | 10,991 |
| Aug 20, 2026 | 49.41 | 49.62 | 49.41 | 49.59 | -0.22% | 5,584 |
| Aug 19, 2026 | 49.73 | 49.73 | 49.50 | 49.69 | +0.21% | 16,092 |
| Aug 18, 2026 | 49.61 | 49.62 | 49.55 | 49.59 | -0.35% | 11,153 |
| Aug 17, 2026 | 49.81 | 49.96 | 49.70 | 49.77 | -0.29% | 22,379 |
| Aug 14, 2026 | 50.07 | 50.07 | 49.90 | 49.91 | -0.24% | 10,196 |
| Aug 13, 2026 | 50.02 | 50.12 | 50.00 | 50.03 | +0.22% | 11,069 |
| Aug 12, 2026 | 49.80 | 49.95 | 49.80 | 49.92 | +0.25% | 12,160 |
| Aug 11, 2026 | 49.63 | 49.85 | 49.63 | 49.80 | +0.19% | 20,770 |
| Aug 10, 2026 | 49.72 | 49.72 | 49.64 | 49.70 | +0.12% | 8,950 |
| Aug 7, 2026 | 49.51 | 49.76 | 49.51 | 49.64 | +0.24% | 17,940 |
| Aug 6, 2026 | 49.57 | 49.57 | 49.50 | 49.52 | -0.18% | 11,111 |
| Aug 5, 2026 | 49.50 | 49.83 | 49.50 | 49.61 | +0.11% | 12,406 |
| Aug 4, 2026 | 49.40 | 49.66 | 49.40 | 49.56 | +0.37% | 12,095 |
| Aug 3, 2026 | 49.32 | 49.46 | 49.31 | 49.38 | +0.21% | 12,295 |
| Jul 31, 2026 | 49.27 | 49.32 | 48.91 | 49.27 | -0.24% | 23,753 |
| Jul 30, 2026 | 49.36 | 49.42 | 49.24 | 49.39 | -0.47% | 16,662 |
| Jul 29, 2026 | 49.85 | 49.85 | 49.63 | 49.63 | -0.33% | 11,169 |
| Jul 28, 2026 | 49.81 | 49.81 | 49.75 | 49.79 | +0.07% | 7,442 |
| Jul 27, 2026 | 49.82 | 49.82 | 49.73 | 49.75 | +0.16% | 1,767 |
| Jul 24, 2026 | 49.60 | 49.83 | 49.60 | 49.68 | -0.06% | 6,320 |
| Jul 23, 2026 | 49.82 | 49.82 | 49.43 | 49.70 | -0.35% | 8,992 |
| Jul 22, 2026 | 50.02 | 50.02 | 49.81 | 49.88 | -0.33% | 17,672 |
| Jul 21, 2026 | 50.16 | 50.16 | 50.02 | 50.05 | -0.14% | 5,751 |
| Jul 20, 2026 | 50.20 | 50.21 | 50.10 | 50.12 | -0.09% | 7,388 |
| Jul 17, 2026 | 50.02 | 50.30 | 50.02 | 50.16 | +0.13% | 18,905 |
| Jul 16, 2026 | 50.16 | 50.20 | 50.02 | 50.09 | -0.18% | 10,834 |
| Jul 15, 2026 | 50.29 | 50.29 | 50.19 | 50.19 | -0.31% | 11,678 |
| Jul 14, 2026 | 50.46 | 50.46 | 50.33 | 50.34 | +0.03% | 12,766 |
| Jul 13, 2026 | 50.43 | 50.43 | 50.31 | 50.33 | -0.08% | 5,377 |
| Jul 10, 2026 | 50.31 | 50.37 | 50.31 | 50.37 | -0.02% | 3,894 |
| Jul 9, 2026 | 50.35 | 50.50 | 50.31 | 50.38 | +0.00% | 9,302 |
| Jul 8, 2026 | 50.41 | 50.45 | 50.34 | 50.38 | -0.21% | 4,364 |
| Jul 7, 2026 | 50.53 | 50.83 | 50.45 | 50.48 | -0.18% | 6,826 |
| Jul 6, 2026 | 50.55 | 50.57 | 50.45 | 50.57 | +0.12% | 10,879 |
| Jul 2, 2026 | 50.48 | 50.54 | 50.48 | 50.51 | +0.09% | 9,937 |
| Jul 1, 2026 | 50.42 | 50.51 | 50.42 | 50.47 | +0.11% | 9,600 |
| Jun 30, 2026 | 50.40 | 50.46 | 50.32 | 50.41 | -0.03% | 13,751 |
| Jun 29, 2026 | 50.28 | 50.54 | 50.09 | 50.42 | -0.13% | 14,227 |
| Jun 26, 2026 | 50.40 | 50.49 | 50.40 | 50.49 | +0.08% | 5,602 |
| Jun 25, 2026 | 50.51 | 50.51 | 50.37 | 50.45 | +0.04% | 3,546 |
| Jun 24, 2026 | 50.44 | 50.50 | 50.40 | 50.43 | +0.20% | 4,239 |
| Jun 23, 2026 | 50.37 | 50.40 | 50.29 | 50.33 | +0.11% | 7,109 |
| Jun 22, 2026 | 50.25 | 50.28 | 50.20 | 50.27 | -0.01% | 6,942 |
| Jun 18, 2026 | 50.21 | 50.31 | 50.21 | 50.28 | +0.18% | 5,145 |
| Jun 17, 2026 | 50.30 | 50.32 | 50.16 | 50.19 | -0.11% | 20,194 |
| Jun 16, 2026 | 50.28 | 50.35 | 50.16 | 50.24 | -0.22% | 5,176 |
| Jun 15, 2026 | 50.44 | 50.45 | 50.33 | 50.35 | +0.28% | 10,321 |
| Jun 12, 2026 | 50.13 | 50.25 | 50.13 | 50.22 | -0.22% | 1,980 |
| Jun 11, 2026 | 50.31 | 50.33 | 50.18 | 50.33 | +0.47% | 6,921 |
| Jun 10, 2026 | 50.15 | 50.21 | 50.07 | 50.09 | -0.29% | 13,476 |
| Jun 9, 2026 | 50.15 | 50.26 | 50.15 | 50.23 | -0.21% | 4,416 |
| Jun 8, 2026 | 50.46 | 50.47 | 50.30 | 50.34 | -0.05% | 10,882 |
| Jun 5, 2026 | 50.38 | 50.39 | 50.31 | 50.37 | -0.01% | 17,390 |
| Jun 4, 2026 | 50.32 | 50.41 | 50.32 | 50.37 | -0.06% | 8,606 |
| Jun 3, 2026 | 50.38 | 50.45 | 50.28 | 50.40 | +0.03% | 15,190 |
| Jun 2, 2026 | 50.38 | 50.45 | 50.36 | 50.38 | +0.14% | 16,543 |
| Jun 1, 2026 | 50.02 | 50.37 | 50.02 | 50.31 | +0.30% | 18,830 |
| May 29, 2026 | 50.02 | 50.29 | 49.98 | 50.16 | +0.17% | 11,674 |
| May 28, 2026 | 50.10 | 50.10 | 50.00 | 50.08 | -0.10% | 4,183 |
| May 27, 2026 | 49.99 | 50.13 | 49.99 | 50.13 | +0.34% | 11,927 |
| May 26, 2026 | 49.77 | 50.07 | 49.77 | 49.96 | +0.38% | 18,719 |
| May 22, 2026 | 49.87 | 49.87 | 49.72 | 49.77 | -0.02% | 11,666 |
| May 21, 2026 | 49.80 | 49.82 | 49.70 | 49.78 | -0.05% | 13,622 |
| May 20, 2026 | 49.71 | 49.85 | 49.55 | 49.80 | +0.52% | 29,573 |
| May 19, 2026 | 49.61 | 49.70 | 49.42 | 49.55 | -0.41% | 8,440 |
| May 18, 2026 | 49.82 | 49.82 | 49.69 | 49.75 | -0.01% | 6,211 |
| May 15, 2026 | 50.05 | 50.05 | 49.71 | 49.76 | -0.72% | 11,605 |
| May 14, 2026 | 50.20 | 50.20 | 50.10 | 50.12 | -0.11% | 14,389 |
| May 13, 2026 | 50.24 | 50.24 | 50.15 | 50.17 | -0.18% | 16,652 |
| May 12, 2026 | 50.11 | 50.28 | 50.07 | 50.26 | -0.02% | 16,157 |
| May 11, 2026 | 50.33 | 50.33 | 50.22 | 50.27 | +0.06% | 14,249 |
| May 8, 2026 | 50.39 | 50.39 | 50.24 | 50.24 | +0.02% | 6,451 |
| May 7, 2026 | 50.28 | 50.31 | 50.23 | 50.23 | +0.00% | 8,471 |
| May 6, 2026 | 50.20 | 50.26 | 50.17 | 50.23 | +0.35% | 10,419 |
| May 5, 2026 | 50.02 | 50.10 | 50.02 | 50.05 | -0.03% | 3,416 |
| May 4, 2026 | 50.03 | 50.22 | 49.99 | 50.07 | +0.14% | 10,201 |
| May 1, 2026 | 50.06 | 50.10 | 49.95 | 50.00 | -0.07% | 13,492 |
| Apr 30, 2026 | 50.04 | 50.10 | 49.95 | 50.03 | +0.17% | 8,959 |
| Apr 29, 2026 | 49.94 | 50.04 | 49.89 | 49.95 | -0.58% | 3,310 |
| Apr 28, 2026 | 50.28 | 50.28 | 50.20 | 50.24 | -0.03% | 19,646 |
| Apr 27, 2026 | 50.35 | 50.35 | 50.26 | 50.26 | -0.06% | 3,262 |
| Apr 24, 2026 | 50.46 | 50.46 | 50.26 | 50.28 | +0.02% | 8,608 |
| Apr 23, 2026 | 50.34 | 50.34 | 50.24 | 50.28 | +0.04% | 10,753 |
| Apr 22, 2026 | 50.34 | 50.34 | 50.18 | 50.26 | +0.08% | 20,241 |
| Apr 21, 2026 | 50.24 | 50.31 | 50.17 | 50.22 | -0.13% | 27,833 |
| Apr 20, 2026 | 50.12 | 50.34 | 50.12 | 50.28 | +0.05% | 29,282 |
| Apr 17, 2026 | 50.30 | 50.30 | 50.18 | 50.26 | +0.24% | 12,201 |
| Apr 16, 2026 | 49.99 | 50.15 | 49.99 | 50.13 | +0.07% | 2,967 |
| Apr 15, 2026 | 50.16 | 50.23 | 50.07 | 50.10 | -0.19% | 42,545 |
| Apr 14, 2026 | 50.18 | 50.33 | 50.16 | 50.20 | +0.16% | 7,239 |
| Apr 13, 2026 | 49.97 | 50.13 | 49.97 | 50.12 | +0.00% | 5,907 |
| Apr 10, 2026 | 50.17 | 50.17 | 50.12 | 50.12 | +0.08% | 16,269 |
| Apr 9, 2026 | 50.07 | 50.15 | 50.01 | 50.08 | +0.08% | 6,964 |
| Apr 8, 2026 | 50.14 | 50.22 | 49.98 | 50.03 | +0.43% | 13,430 |
| Apr 7, 2026 | 49.68 | 49.84 | 49.68 | 49.82 | +0.02% | 16,272 |
| Apr 6, 2026 | 49.60 | 49.84 | 49.60 | 49.81 | -0.06% | 18,550 |
| Apr 2, 2026 | 49.72 | 49.86 | 49.68 | 49.84 | +0.18% | 15,447 |
| Apr 1, 2026 | 49.72 | 49.78 | 49.66 | 49.75 | +0.23% | 5,420 |
| Mar 31, 2026 | 49.61 | 49.74 | 49.50 | 49.63 | +0.22% | 16,006 |
| Mar 30, 2026 | 49.68 | 49.68 | 49.27 | 49.52 | +0.01% | 16,713 |
| Mar 27, 2026 | 49.64 | 49.64 | 49.49 | 49.52 | -0.11% | 9,097 |
| Mar 26, 2026 | 49.47 | 49.68 | 49.47 | 49.58 | +0.00% | 13,179 |
| Mar 25, 2026 | 49.56 | 49.67 | 49.55 | 49.58 | +0.05% | 14,579 |
| Mar 24, 2026 | 49.73 | 49.78 | 49.45 | 49.55 | -0.65% | 10,757 |
| Mar 23, 2026 | 49.72 | 49.91 | 49.72 | 49.88 | +0.17% | 11,520 |
| Mar 20, 2026 | 50.20 | 50.20 | 49.75 | 49.79 | -0.97% | 17,446 |
| Mar 19, 2026 | 50.32 | 50.41 | 50.23 | 50.28 | -0.14% | 13,571 |
| Mar 18, 2026 | 50.39 | 50.39 | 50.35 | 50.35 | -0.06% | 1,305 |
| Mar 17, 2026 | 50.37 | 50.41 | 50.36 | 50.38 | +0.12% | 6,996 |
| Mar 16, 2026 | 50.35 | 50.42 | 50.32 | 50.32 | -0.13% | 2,692 |
| Mar 13, 2026 | 50.25 | 50.43 | 50.25 | 50.38 | +0.23% | 7,431 |
| Mar 12, 2026 | 50.47 | 50.48 | 50.27 | 50.27 | -0.40% | 8,436 |
| Mar 11, 2026 | 50.53 | 50.53 | 50.45 | 50.47 | -0.18% | 8,691 |
| Mar 10, 2026 | 50.54 | 50.66 | 50.54 | 50.56 | -0.02% | 10,268 |
| Mar 9, 2026 | 50.73 | 50.73 | 50.49 | 50.57 | -0.05% | 11,929 |
| Mar 6, 2026 | 50.60 | 50.65 | 50.57 | 50.59 | -0.02% | 12,430 |
| Mar 5, 2026 | 50.69 | 50.69 | 50.60 | 50.60 | -0.16% | 11,701 |
| Mar 4, 2026 | 50.87 | 50.87 | 50.67 | 50.68 | -0.11% | 12,005 |
| Mar 3, 2026 | 50.96 | 50.96 | 50.70 | 50.74 | -0.55% | 17,968 |
| Mar 2, 2026 | 50.98 | 51.11 | 50.98 | 51.02 | -0.27% | 13,361 |
| Feb 27, 2026 | 51.05 | 51.18 | 51.05 | 51.16 | +0.11% | 13,676 |
| Feb 26, 2026 | 51.15 | 51.15 | 51.09 | 51.10 | -0.12% | 16,127 |
| Feb 25, 2026 | 51.10 | 51.19 | 51.10 | 51.16 | -0.01% | 26,182 |
| Feb 24, 2026 | 51.11 | 51.20 | 51.09 | 51.17 | +0.13% | 7,196 |
| Feb 23, 2026 | 51.25 | 51.25 | 51.08 | 51.10 | +0.14% | 10,914 |
| Feb 20, 2026 | 50.89 | 51.22 | 50.88 | 51.03 | +0.03% | 7,603 |
| Feb 19, 2026 | 50.98 | 51.04 | 50.98 | 51.02 | +0.19% | 18,756 |
| Feb 18, 2026 | 50.95 | 50.95 | 50.88 | 50.92 | +0.01% | 5,614 |
| Feb 17, 2026 | 50.96 | 50.98 | 50.89 | 50.92 | -0.04% | 7,014 |
| Feb 13, 2026 | 50.97 | 51.00 | 50.87 | 50.94 | +0.23% | 11,318 |
| Feb 12, 2026 | 50.82 | 50.89 | 50.69 | 50.83 | +0.14% | 13,207 |
| Feb 11, 2026 | 50.66 | 50.76 | 50.66 | 50.76 | -0.11% | 8,279 |
| Feb 10, 2026 | 50.83 | 50.87 | 50.81 | 50.81 | +0.03% | 10,884 |
| Feb 9, 2026 | 50.74 | 50.81 | 50.69 | 50.80 | +0.21% | 16,081 |
| Feb 6, 2026 | 50.76 | 50.76 | 50.63 | 50.69 | -0.06% | 13,369 |
| Feb 5, 2026 | 50.65 | 50.98 | 50.65 | 50.72 | +0.24% | 11,774 |
| Feb 4, 2026 | 50.60 | 50.64 | 50.55 | 50.60 | +0.06% | 5,661 |
| Feb 3, 2026 | 50.55 | 50.76 | 50.54 | 50.57 | +0.05% | 8,930 |
| Feb 2, 2026 | 50.53 | 50.56 | 50.47 | 50.55 | +0.03% | 11,929 |
| Jan 30, 2026 | 50.48 | 50.70 | 50.41 | 50.53 | +0.09% | 23,051 |
| Jan 29, 2026 | 50.45 | 50.72 | 50.43 | 50.48 | -0.19% | 12,185 |
| Jan 28, 2026 | 50.66 | 50.66 | 50.57 | 50.58 | +0.02% | 17,199 |
| Jan 27, 2026 | 50.70 | 50.70 | 50.54 | 50.57 | +0.00% | 11,671 |
| Jan 26, 2026 | 50.72 | 50.72 | 50.46 | 50.57 | +0.12% | 31,567 |
| Jan 23, 2026 | 50.50 | 50.52 | 50.49 | 50.51 | -0.05% | 25,891 |
| Jan 22, 2026 | 50.76 | 50.76 | 50.51 | 50.54 | -0.01% | 50,264 |
| Jan 21, 2026 | 50.47 | 50.54 | 50.43 | 50.54 | +0.19% | 19,687 |
| Jan 20, 2026 | 50.69 | 50.69 | 50.43 | 50.45 | -0.37% | 6,182 |
| Jan 16, 2026 | 50.61 | 50.71 | 50.61 | 50.63 | +0.01% | 11,734 |
| Jan 15, 2026 | 50.78 | 50.78 | 50.62 | 50.63 | +0.03% | 7,504 |
| Jan 14, 2026 | 50.56 | 50.65 | 50.56 | 50.61 | +0.15% | 6,331 |
| Jan 13, 2026 | 50.51 | 50.62 | 50.50 | 50.53 | +0.12% | 9,888 |
| Jan 12, 2026 | 50.49 | 50.51 | 50.45 | 50.48 | -0.02% | 18,818 |
| Jan 9, 2026 | 50.50 | 50.50 | 50.43 | 50.48 | +0.10% | 15,225 |
| Jan 8, 2026 | 50.45 | 50.48 | 50.43 | 50.43 | +0.05% | 6,798 |
| Jan 7, 2026 | 50.25 | 50.44 | 50.25 | 50.41 | +0.25% | 8,695 |
| Jan 6, 2026 | 50.30 | 50.31 | 50.27 | 50.28 | -0.00% | 10,580 |
| Jan 5, 2026 | 50.45 | 50.45 | 50.28 | 50.29 | +0.02% | 14,758 |
| Jan 2, 2026 | 50.27 | 50.29 | 50.23 | 50.27 | +0.08% | 9,342 |
| Dec 31, 2025 | 50.32 | 50.32 | 50.21 | 50.23 | -0.10% | 16,125 |
| Dec 30, 2025 | 50.27 | 50.30 | 50.27 | 50.28 | -0.31% | 10,983 |
| Dec 29, 2025 | 50.46 | 50.46 | 50.39 | 50.44 | +0.08% | 18,064 |
| Dec 26, 2025 | 50.49 | 50.49 | 50.36 | 50.40 | -0.01% | 4,916 |
| Dec 24, 2025 | 50.41 | 50.41 | 50.36 | 50.41 | +0.06% | 7,315 |
| Dec 23, 2025 | 50.35 | 50.50 | 50.35 | 50.38 | +0.05% | 7,724 |
| Dec 22, 2025 | 50.54 | 50.54 | 50.30 | 50.35 | +0.08% | 14,632 |
| Dec 19, 2025 | 50.33 | 50.33 | 50.27 | 50.31 | +0.07% | 4,938 |
| Dec 18, 2025 | 50.35 | 50.35 | 50.21 | 50.27 | +0.11% | 7,282 |
| Dec 17, 2025 | 50.30 | 50.30 | 50.16 | 50.22 | +0.04% | 10,254 |
| Dec 16, 2025 | 50.16 | 50.35 | 50.11 | 50.20 | +0.09% | 16,935 |
| Dec 15, 2025 | 50.20 | 50.35 | 50.06 | 50.16 | +0.12% | 23,187 |
| Dec 12, 2025 | 50.10 | 50.13 | 50.06 | 50.09 | -0.14% | 13,832 |
| Dec 11, 2025 | 50.25 | 50.25 | 50.14 | 50.16 | +0.09% | 4,302 |
| Dec 10, 2025 | 50.10 | 50.17 | 50.09 | 50.12 | -0.02% | 4,438 |
| Dec 9, 2025 | 50.16 | 50.17 | 50.13 | 50.13 | -0.08% | 3,437 |
| Dec 8, 2025 | 50.18 | 50.35 | 50.13 | 50.17 | +0.12% | 18,430 |
| Dec 5, 2025 | 50.09 | 50.20 | 50.02 | 50.11 | +0.03% | 16,331 |
| Dec 4, 2025 | 50.05 | 50.31 | 50.02 | 50.09 | -0.02% | 17,199 |
| Dec 3, 2025 | 50.03 | 50.20 | 50.03 | 50.10 | -0.06% | 2,961 |
| Dec 2, 2025 | 49.87 | 50.29 | 49.87 | 50.13 | -0.05% | 12,324 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.01 | 50.16 | -0.30% | 14,853 |
| Nov 28, 2025 | 50.31 | 50.37 | 50.28 | 50.31 | -0.09% | 7,433 |
| Nov 26, 2025 | 50.25 | 50.36 | 50.18 | 50.35 | +0.04% | 6,708 |
| Nov 25, 2025 | 50.29 | 50.41 | 50.25 | 50.34 | -0.08% | 4,775 |
| Nov 24, 2025 | 50.41 | 50.41 | 50.34 | 50.38 | +0.06% | 2,953 |
| Nov 21, 2025 | 50.43 | 50.43 | 50.34 | 50.34 | +0.12% | 3,257 |
| Nov 20, 2025 | 50.34 | 50.61 | 50.27 | 50.28 | +0.12% | 12,235 |
| Nov 19, 2025 | 50.39 | 50.39 | 50.23 | 50.23 | -0.16% | 2,159 |
| Nov 18, 2025 | 50.41 | 50.41 | 50.30 | 50.30 | +0.11% | 6,217 |
| Nov 17, 2025 | 50.50 | 50.50 | 50.23 | 50.25 | +0.13% | 5,583 |
| Nov 14, 2025 | 50.18 | 50.35 | 50.13 | 50.19 | -0.17% | 11,431 |
| Nov 13, 2025 | 50.39 | 50.39 | 50.20 | 50.27 | -0.29% | 6,033 |
| Nov 12, 2025 | 50.32 | 50.50 | 50.32 | 50.41 | +0.01% | 9,157 |
| Nov 11, 2025 | 50.30 | 50.50 | 50.30 | 50.41 | +0.32% | 13,748 |
| Nov 10, 2025 | 50.18 | 50.33 | 50.18 | 50.25 | +0.07% | 15,457 |
| Nov 7, 2025 | 50.07 | 50.37 | 50.07 | 50.22 | -0.01% | 3,845 |
| Nov 6, 2025 | 50.31 | 50.31 | 50.22 | 50.22 | -0.01% | 702 |
| Nov 5, 2025 | 50.34 | 50.49 | 50.21 | 50.22 | -0.24% | 10,219 |
| Nov 4, 2025 | 50.03 | 50.40 | 50.03 | 50.34 | +0.28% | 15,380 |
| Nov 3, 2025 | 50.31 | 50.31 | 50.16 | 50.20 | -0.17% | 4,174 |
| Oct 31, 2025 | 50.18 | 50.37 | 50.18 | 50.29 | +0.17% | 7,217 |
| Oct 30, 2025 | 50.22 | 50.27 | 50.01 | 50.20 | -0.33% | 8,701 |
Daily open, high, low, close and volume for Fidelity Systematic Municipal Bond Index ETF (FMUN). Showing 249 trading days. Unadjusted prices.