Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
25.79
-0.07 (-0.29%)
Jun 6, 2025, 4:00 PM - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.8125.8125.7925.7925.79-0.29%4,307
Jun 5, 202525.8625.8625.7925.8625.860.01%3,622
Jun 4, 202525.9625.9625.8425.8625.860.22%495
Jun 3, 202525.8225.8225.5325.8025.80-0.14%3,240
Jun 2, 202525.8925.9225.7825.8425.84-0.31%688
May 30, 202525.9025.9225.8325.9225.920.07%3,543
May 29, 202525.8825.9025.8825.9025.900.12%1,055
May 28, 202525.8625.8725.8625.8725.87-0.08%322
May 27, 202525.9225.9225.8925.8925.890.19%235
May 23, 202525.8825.8825.8425.8425.84-0.09%3,194
May 22, 202525.7725.8625.7725.8625.860.26%1,815
May 21, 202526.0026.0025.7925.7925.79-0.90%11,116
May 20, 202526.0726.0726.0326.0325.94-452
May 19, 202526.2726.2726.0326.0325.94-0.03%144
May 16, 202526.0326.0326.0326.0325.95-0.09%31
May 15, 202526.1026.1026.0626.0625.980.32%825
May 14, 202525.9925.9925.9825.9825.89-0.15%1,908
May 13, 202526.0626.0625.9626.0225.930.02%1,068
May 12, 202526.0726.0825.9526.0125.93-0.17%8,601
May 9, 202526.0626.1326.0226.0625.970.19%12,689
May 8, 202526.0126.0126.0126.0125.92-0.10%103
May 7, 202526.0326.0326.0326.0325.950.10%148
May 6, 202526.0026.0126.0026.0125.920.05%380
May 5, 202525.9125.9925.9125.9925.910.05%1,497
May 2, 202525.9825.9825.9825.9825.90-0.23%78
May 1, 202526.1426.1426.0426.0425.96-0.02%3,246
Apr 30, 202526.0326.0525.9726.0525.960.33%964
Apr 29, 202525.9025.9625.9025.9625.880.10%456
Apr 28, 202525.8225.9825.8225.9325.850.19%921
Apr 25, 202525.9225.9225.8925.8925.800.14%221
Apr 24, 202525.7225.8925.7225.8525.770.53%6,508
Apr 23, 202525.8125.8125.6825.7125.630.36%807
Apr 22, 202525.6225.6725.6225.6225.54-0.17%3,464
Apr 21, 202525.6225.7425.6125.6625.50-0.70%1,028
Apr 17, 202525.8325.8525.8325.8525.680.39%277
Apr 16, 202525.7125.7525.6125.7525.580.12%1,659
Apr 15, 202525.5925.8625.5925.7225.55-0.33%11,446
Apr 14, 202525.5025.8125.5025.8025.641.16%2,218
Apr 11, 202525.3125.5125.2225.5125.35-0.17%2,180
Apr 10, 202525.8225.9825.5525.5525.39-0.63%13,217
Apr 9, 202525.3925.7124.9825.7125.550.32%6,017
Apr 8, 202525.6325.6325.6325.6325.47-1.72%31
Apr 7, 202526.3826.3826.0826.0825.91-1.72%1,610
Apr 4, 202526.6926.6926.5426.5426.370.17%5,246
Apr 3, 202526.5626.5626.4626.4926.320.35%3,116
Apr 2, 202526.3926.4026.3226.4026.230.04%967
Apr 1, 202526.4026.4626.3926.3926.220.37%1,459
Mar 31, 202526.2726.2926.2726.2926.120.15%283
Mar 28, 202526.2426.3026.2326.2526.090.41%1,002
Mar 27, 202526.2426.2426.1426.1425.98-0.73%895