First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.89
+0.01 (0.02%)
Jan 9, 2026, 4:00 PM EST - Market closed
FMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.89 | 26.89 | 26.85 | 26.89 | 26.89 | 0.02% | 1,784 |
| Jan 8, 2026 | 26.89 | 26.89 | 26.80 | 26.88 | 26.88 | -0.04% | 1,202 |
| Jan 7, 2026 | 26.84 | 26.89 | 26.75 | 26.89 | 26.89 | 0.56% | 24,089 |
| Jan 6, 2026 | 26.81 | 26.81 | 26.69 | 26.74 | 26.74 | -0.04% | 12,035 |
| Jan 5, 2026 | 26.78 | 26.78 | 26.72 | 26.75 | 26.75 | 0.19% | 13,783 |
| Jan 2, 2026 | 26.72 | 26.72 | 26.68 | 26.70 | 26.70 | 0.02% | 3,284 |
| Dec 31, 2025 | 26.72 | 26.72 | 26.64 | 26.70 | 26.70 | 0.04% | 3,564 |
| Dec 30, 2025 | 26.72 | 26.72 | 26.69 | 26.69 | 26.69 | -0.02% | 3,105 |
| Dec 29, 2025 | 26.70 | 26.74 | 26.64 | 26.69 | 26.69 | 0.06% | 8,337 |
| Dec 26, 2025 | 26.73 | 26.73 | 26.67 | 26.68 | 26.68 | -0.07% | 1,320 |
| Dec 24, 2025 | 26.71 | 26.71 | 26.69 | 26.70 | 26.69 | -0.13% | 2,520 |
| Dec 23, 2025 | 26.70 | 26.73 | 26.67 | 26.73 | 26.73 | 0.28% | 15,643 |
| Dec 22, 2025 | 26.71 | 26.71 | 26.60 | 26.66 | 26.66 | 0.02% | 3,747 |
| Dec 19, 2025 | 26.59 | 26.68 | 26.59 | 26.65 | 26.65 | -0.04% | 879 |
| Dec 18, 2025 | 26.70 | 26.71 | 26.60 | 26.66 | 26.66 | 0.09% | 1,668 |
| Dec 17, 2025 | 26.67 | 26.67 | 26.58 | 26.64 | 26.64 | - | 2,152 |
| Dec 16, 2025 | 26.65 | 26.68 | 26.55 | 26.64 | 26.64 | 0.15% | 40,063 |
| Dec 15, 2025 | 26.66 | 26.66 | 26.56 | 26.60 | 26.60 | 0.02% | 4,677 |
| Dec 12, 2025 | 26.63 | 26.63 | 26.55 | 26.59 | 26.59 | -0.52% | 1,173 |
| Dec 11, 2025 | 26.71 | 26.74 | 26.64 | 26.73 | 26.65 | 0.17% | 8,139 |
| Dec 10, 2025 | 26.66 | 26.69 | 26.63 | 26.69 | 26.60 | 0.02% | 1,928 |
| Dec 9, 2025 | 26.68 | 26.72 | 26.61 | 26.68 | 26.60 | 0.02% | 3,431 |
| Dec 8, 2025 | 26.68 | 26.72 | 26.61 | 26.68 | 26.59 | -0.02% | 20,624 |
| Dec 5, 2025 | 26.74 | 26.74 | 26.68 | 26.68 | 26.60 | - | 2,784 |
| Dec 4, 2025 | 26.70 | 26.73 | 26.68 | 26.68 | 26.60 | -0.09% | 1,922 |
| Dec 3, 2025 | 26.73 | 26.74 | 26.65 | 26.71 | 26.62 | -0.02% | 1,918 |
| Dec 2, 2025 | 26.73 | 26.73 | 26.66 | 26.71 | 26.63 | -0.09% | 24,779 |
| Dec 1, 2025 | 26.78 | 26.78 | 26.51 | 26.74 | 26.65 | -0.19% | 31,877 |
| Nov 28, 2025 | 26.75 | 26.82 | 26.75 | 26.79 | 26.70 | - | 14,164 |
| Nov 26, 2025 | 26.75 | 26.79 | 26.75 | 26.79 | 26.70 | 0.11% | 5,538 |
| Nov 25, 2025 | 26.79 | 26.79 | 26.70 | 26.76 | 26.67 | 0.06% | 4,242 |
| Nov 24, 2025 | 26.79 | 26.79 | 26.69 | 26.74 | 26.66 | -0.06% | 6,850 |
| Nov 21, 2025 | 26.79 | 26.80 | 26.74 | 26.76 | 26.67 | -0.22% | 1,607 |
| Nov 20, 2025 | 26.79 | 26.82 | 26.76 | 26.82 | 26.65 | - | 1,268 |
| Nov 19, 2025 | 26.87 | 26.88 | 26.82 | 26.82 | 26.65 | -0.33% | 21,190 |
| Nov 18, 2025 | 26.90 | 26.98 | 26.82 | 26.91 | 26.74 | 0.37% | 6,350 |
| Nov 17, 2025 | 26.85 | 26.85 | 26.80 | 26.81 | 26.64 | 0.51% | 1,467 |
| Nov 14, 2025 | 26.76 | 26.76 | 26.65 | 26.67 | 26.51 | -0.52% | 18,459 |
| Nov 13, 2025 | 26.84 | 26.84 | 26.81 | 26.81 | 26.65 | -0.15% | 8,268 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.80 | 26.85 | 26.69 | -0.02% | 4,714 |
| Nov 11, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.69 | 0.24% | 185 |
| Nov 10, 2025 | 26.84 | 26.85 | 26.79 | 26.79 | 26.63 | - | 3,539 |
| Nov 7, 2025 | 26.84 | 26.84 | 26.79 | 26.79 | 26.63 | 0.11% | 11,795 |
| Nov 6, 2025 | 26.80 | 26.81 | 26.76 | 26.76 | 26.60 | -0.15% | 5,831 |
| Nov 5, 2025 | 26.82 | 26.82 | 26.77 | 26.80 | 26.64 | -0.07% | 1,798 |
| Nov 4, 2025 | 26.76 | 26.82 | 26.76 | 26.82 | 26.66 | 0.22% | 324 |
| Nov 3, 2025 | 26.81 | 26.81 | 26.76 | 26.76 | 26.60 | -0.15% | 4,548 |
| Oct 31, 2025 | 26.81 | 26.83 | 26.76 | 26.80 | 26.64 | -0.11% | 12,324 |
| Oct 30, 2025 | 26.69 | 26.83 | 26.69 | 26.83 | 26.67 | 0.30% | 14,447 |
| Oct 29, 2025 | 26.85 | 26.87 | 26.75 | 26.75 | 26.59 | -0.45% | 17,336 |