Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.99
+0.06 (0.22%)
Mar 4, 2026, 4:00 PM EST - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.9226.9926.9026.9926.990.22%9,770
Mar 3, 202626.9827.0626.9226.9326.93-0.72%10,167
Mar 2, 202627.1127.1627.1127.1327.13-0.35%10,403
Feb 27, 202627.1127.2227.1127.2227.220.11%6,107
Feb 26, 202627.1427.1927.1227.1927.190.44%1,612
Feb 25, 202627.1227.1327.0727.0727.070.02%9,108
Feb 24, 202627.0927.1427.0627.0727.070.04%14,393
Feb 23, 202627.0727.0726.9927.0627.060.07%4,693
Feb 20, 202626.9627.0526.9627.0427.04-0.35%5,868
Feb 19, 202627.0527.1327.0527.1327.05-4,154
Feb 18, 202627.0527.1327.0327.1327.050.07%8,007
Feb 17, 202627.1127.1427.0527.1127.030.31%11,033
Feb 13, 202626.9827.0526.9827.0326.940.13%6,803
Feb 12, 202627.0527.0526.9526.9926.910.02%2,086
Feb 11, 202627.0227.0226.9626.9926.90-0.17%2,182
Feb 10, 202627.0127.0326.9927.0326.950.30%2,907
Feb 9, 202627.0027.0026.9526.9526.870.19%4,753
Feb 6, 202626.9626.9726.9026.9026.820.07%2,075
Feb 5, 202626.9226.9226.8826.8826.80-0.04%3,282
Feb 4, 202626.8626.9026.8626.8926.810.15%14,842
Feb 3, 202626.8726.8726.8526.8526.770.15%378
Feb 2, 202626.8226.8626.8126.8126.730.11%1,286
Jan 30, 202626.8026.8726.7826.7826.70-0.07%19,541
Jan 29, 202626.7626.8126.7626.8026.720.09%2,574
Jan 28, 202626.7926.8226.7726.7826.69-0.02%4,043
Jan 27, 202626.7426.8226.7426.7826.700.15%4,531
Jan 26, 202626.7326.8126.7326.7426.660.15%5,131
Jan 23, 202626.7426.7426.7026.7026.62-0.04%2,572
Jan 22, 202626.7626.7626.6926.7126.63-0.07%2,384
Jan 21, 202626.7726.7726.6926.7326.65-0.30%5,014
Jan 20, 202626.9226.9226.8126.8126.64-0.30%7,986
Jan 16, 202626.8826.9426.8826.8926.720.22%16,656
Jan 15, 202626.9226.9326.8326.8326.66-0.37%14,746
Jan 14, 202626.9126.9326.8726.9326.760.30%3,288
Jan 13, 202626.9226.9326.8326.8526.68-0.06%10,583
Jan 12, 202626.8726.9026.8626.8726.70-0.07%2,435
Jan 9, 202626.8926.8926.8526.8926.720.02%1,784
Jan 8, 202626.8926.8926.8026.8826.71-0.04%1,202
Jan 7, 202626.8426.8926.7526.8926.720.56%24,089
Jan 6, 202626.8126.8126.6926.7426.57-0.04%12,035
Jan 5, 202626.7826.7826.7226.7526.580.19%13,783
Jan 2, 202626.7226.7226.6826.7026.530.02%3,284
Dec 31, 202526.7226.7226.6426.7026.530.04%3,564
Dec 30, 202526.7226.7226.6926.6926.52-0.02%3,105
Dec 29, 202526.7026.7426.6426.6926.520.06%8,337
Dec 26, 202526.7326.7326.6726.6826.51-0.07%1,320
Dec 24, 202526.7126.7126.6926.7026.53-0.13%2,520
Dec 23, 202526.7026.7326.6726.7326.560.28%15,643
Dec 22, 202526.7126.7126.6026.6626.490.02%3,747
Dec 19, 202526.5926.6826.5926.6526.49-0.04%879