Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.80
-0.03 (-0.11%)
At close: Oct 31, 2025, 4:00 PM EDT
26.80
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.8126.8326.7626.8026.80-0.11%12,324
Oct 30, 202526.6926.8326.6926.8326.830.30%14,447
Oct 29, 202526.8526.8726.7526.7526.75-0.45%17,336
Oct 28, 202526.8026.8726.8026.8726.870.28%7,595
Oct 27, 202526.8426.8426.8026.8026.80-0.15%360
Oct 24, 202526.8026.8626.8026.8426.840.21%16,925
Oct 23, 202526.7926.8226.7626.7826.780.06%5,878
Oct 22, 202526.7726.7726.7226.7726.770.04%2,121
Oct 21, 202526.7626.7626.7526.7626.76-0.19%1,367
Oct 20, 202526.8126.8726.8126.8126.720.15%5,091
Oct 17, 202526.8026.8126.7526.7726.680.02%2,618
Oct 16, 202526.7626.8126.7626.7626.680.26%8,574
Oct 15, 202526.7326.7326.6926.6926.610.07%969
Oct 14, 202526.7026.7226.6726.6726.590.09%4,128
Oct 13, 202526.6526.6526.6526.6526.570.05%184
Oct 10, 202526.6126.6526.5826.6326.55-0.03%3,027
Oct 9, 202526.5826.6426.5426.6426.560.34%9,111
Oct 8, 202526.6026.6026.5526.5526.470.02%1,397
Oct 7, 202526.5326.5926.5326.5526.470.06%801
Oct 6, 202526.5526.5726.4626.5326.45-0.08%6,445
Oct 3, 202526.5526.5526.4826.5526.470.38%2,693
Oct 2, 202526.5426.5426.4426.4526.37-0.28%18,307
Oct 1, 202526.5726.5726.5026.5326.450.15%3,324
Sep 30, 202526.5226.5226.4726.4926.410.09%2,150
Sep 29, 202526.4526.5126.4226.4626.380.09%3,886
Sep 26, 202526.4826.4826.4426.4426.36-0.21%2,533
Sep 25, 202526.4626.4926.3826.4926.41-0.28%2,450
Sep 24, 202526.5226.5726.5226.5726.40-0.15%167,403
Sep 23, 202526.5526.6126.5526.6126.44-0.13%709
Sep 22, 202526.6026.6426.5526.6426.480.13%2,729
Sep 19, 202526.5526.6326.5426.6126.44-0.06%1,683
Sep 18, 202526.6526.6726.5526.6226.46-0.22%1,771
Sep 17, 202526.6526.6826.5826.6826.520.38%2,226
Sep 16, 202526.6126.6426.5526.5826.420.08%6,443
Sep 15, 202526.6026.6226.5026.5626.400.13%17,552
Sep 12, 202526.5326.5726.5126.5326.36-0.09%14,677
Sep 11, 202526.5026.5526.4526.5526.390.45%2,097
Sep 10, 202526.3326.4526.3026.4326.270.23%3,356
Sep 9, 202526.2826.3826.2726.3726.210.40%7,209
Sep 8, 202526.1626.3226.1626.2726.110.59%6,904
Sep 5, 202526.0826.1525.7826.1125.950.54%43,134
Sep 4, 202525.9025.9725.8925.9725.810.30%2,698
Sep 3, 202525.8125.9325.8125.8925.740.28%5,864
Sep 2, 202525.8325.9025.8225.8225.66-0.27%7,332
Aug 29, 202525.8925.9025.8925.8925.730.08%1,856
Aug 28, 202525.8925.9125.8725.8725.710.08%8,574
Aug 27, 202525.8225.8525.7725.8525.69-0.06%12,761
Aug 26, 202525.8125.8725.8125.8725.710.21%1,230
Aug 25, 202525.8625.8625.8125.8125.65-0.17%819
Aug 22, 202525.7325.8625.7325.8625.700.31%6,077