MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMUN — Fidelity Systematic Municipal Bond Index ETF
NasdaqFidelity Systematic Municipal Bond Index ETF
$47.07
-0.02(-0.04%)
- O
- 47.43
- H
- 47.52
- L
- 46.92
- V
- 31.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.07
Period Return-2.01%
Period High$51.25
Period Low$46.32
Avg Daily Volume10.8K
Total Trading Days365
FMUN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.43 | $47.52 | $46.92 | $47.07 | $-0.02 | -0.04% | 31,046 | $47.21 | $46.92 $47.52 |
| Oct 1, 2026 | $46.97 | $47.22 | $46.97 | $47.09 | +$0.27 | +0.57% | 16,877 | $47.13 | $46.97 $47.22 |
| Sep 30, 2026 | $46.80 | $47.13 | $46.73 | $46.82 | +$0.33 | +0.71% | 63,067 | $46.83 | $46.73 $47.13 |
| Sep 29, 2026 | $46.51 | $46.61 | $46.41 | $46.49 | $-0.27 | -0.57% | 19,058 | $46.50 | $46.41 $46.61 |
| Sep 28, 2026 | $47.13 | $47.13 | $46.32 | $46.75 | $-0.55 | -1.17% | 41,497 | $46.68 | $46.32 $47.13 |
| Sep 25, 2026 | $47.29 | $47.31 | $47.11 | $47.31 | $-0.08 | -0.17% | 23,446 | $47.19 | $47.11 $47.31 |
| Sep 24, 2026 | $47.35 | $47.42 | $47.21 | $47.39 | $-0.13 | -0.28% | 33,285 | $47.34 | $47.21 $47.42 |
| Sep 23, 2026 | $47.91 | $47.99 | $47.42 | $47.52 | $-0.51 | -1.07% | 31,727 | $47.65 | $47.42 $47.99 |
| Sep 22, 2026 | $47.97 | $48.10 | $47.92 | $48.03 | +$0.01 | +0.02% | 15,622 | $48.01 | $47.92 $48.10 |
| Sep 21, 2026 | $48.16 | $48.19 | $47.93 | $48.02 | $-0.01 | -0.03% | 17,468 | $48.07 | $47.93 $48.19 |
| Sep 18, 2026 | $48.16 | $48.18 | $47.95 | $48.04 | $-0.16 | -0.33% | 13,473 | $48.08 | $47.95 $48.18 |
| Sep 17, 2026 | $48.36 | $48.36 | $48.19 | $48.20 | +$0.09 | +0.18% | 9,757 | $48.25 | $48.19 $48.36 |
| Sep 16, 2026 | $48.07 | $48.23 | $48.06 | $48.11 | $-0.06 | -0.11% | 4,525 | $48.10 | $48.06 $48.23 |
| Sep 15, 2026 | $48.15 | $48.22 | $48.15 | $48.17 | $-0.16 | -0.32% | 3,827 | $48.19 | $48.15 $48.22 |
| Sep 14, 2026 | $48.20 | $48.44 | $48.20 | $48.32 | +$0.04 | +0.08% | 20,790 | $48.32 | $48.20 $48.44 |
| Sep 11, 2026 | $48.24 | $48.55 | $48.20 | $48.28 | +$0.13 | +0.28% | 19,915 | $48.35 | $48.20 $48.55 |
| Sep 10, 2026 | $48.48 | $48.48 | $48.15 | $48.15 | $-0.47 | -0.97% | 3,679 | $48.25 | $48.15 $48.48 |
| Sep 9, 2026 | $48.71 | $48.73 | $48.58 | $48.62 | $-0.05 | -0.10% | 8,925 | $48.60 | $48.58 $48.73 |
| Sep 8, 2026 | $48.63 | $48.75 | $48.60 | $48.67 | $-0.09 | -0.17% | 4,020 | $48.67 | $48.60 $48.75 |
| Sep 4, 2026 | $48.71 | $48.95 | $48.70 | $48.76 | +$0.01 | +0.01% | 12,057 | $48.77 | $48.70 $48.95 |
| Sep 3, 2026 | $48.78 | $49.06 | $48.73 | $48.75 | +$0.02 | +0.04% | 16,043 | $48.91 | $48.73 $49.06 |
| Sep 2, 2026 | $48.61 | $48.89 | $48.60 | $48.73 | +$0.02 | +0.05% | 10,999 | $48.71 | $48.60 $48.89 |
| Sep 1, 2026 | $48.91 | $48.91 | $48.47 | $48.71 | $-0.26 | -0.54% | 8,527 | $48.73 | $48.47 $48.91 |
| Aug 31, 2026 | $49.00 | $49.06 | $48.88 | $48.97 | $-0.15 | -0.31% | 21,125 | $48.96 | $48.88 $49.06 |
| Aug 28, 2026 | $49.18 | $49.20 | $49.12 | $49.12 | $-0.27 | -0.55% | 11,890 | $49.16 | $49.12 $49.20 |
| Aug 27, 2026 | $49.50 | $49.56 | $49.25 | $49.40 | $-0.11 | -0.22% | 7,139 | $49.42 | $49.25 $49.56 |
| Aug 26, 2026 | $49.52 | $49.55 | $49.44 | $49.51 | $-0.04 | -0.09% | 6,759 | $49.46 | $49.44 $49.55 |
| Aug 25, 2026 | $49.51 | $49.58 | $49.39 | $49.55 | +$0.03 | +0.06% | 12,859 | $49.50 | $49.39 $49.58 |
| Aug 24, 2026 | $49.50 | $49.66 | $49.46 | $49.52 | $-0.07 | -0.14% | 8,205 | $49.52 | $49.46 $49.66 |
| Aug 21, 2026 | $49.70 | $49.70 | $49.50 | $49.59 | +$0.01 | +0.01% | 10,991 | $49.60 | $49.50 $49.70 |