First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.55
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
FMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.53 | 26.59 | 26.53 | 26.55 | 26.55 | 0.06% | 801 |
| Oct 6, 2025 | 26.55 | 26.57 | 26.46 | 26.53 | 26.53 | -0.08% | 6,445 |
| Oct 3, 2025 | 26.55 | 26.55 | 26.48 | 26.55 | 26.55 | 0.38% | 2,693 |
| Oct 2, 2025 | 26.54 | 26.54 | 26.44 | 26.45 | 26.45 | -0.28% | 18,307 |
| Oct 1, 2025 | 26.57 | 26.57 | 26.50 | 26.53 | 26.53 | 0.15% | 3,324 |
| Sep 30, 2025 | 26.52 | 26.52 | 26.47 | 26.49 | 26.49 | 0.09% | 2,150 |
| Sep 29, 2025 | 26.45 | 26.51 | 26.42 | 26.46 | 26.46 | 0.09% | 3,886 |
| Sep 26, 2025 | 26.48 | 26.48 | 26.44 | 26.44 | 26.44 | -0.21% | 2,533 |
| Sep 25, 2025 | 26.46 | 26.49 | 26.38 | 26.49 | 26.49 | -0.28% | 2,450 |
| Sep 24, 2025 | 26.52 | 26.57 | 26.52 | 26.57 | 26.48 | -0.15% | 167,403 |
| Sep 23, 2025 | 26.55 | 26.61 | 26.55 | 26.61 | 26.52 | -0.13% | 709 |
| Sep 22, 2025 | 26.60 | 26.64 | 26.55 | 26.64 | 26.56 | 0.13% | 2,729 |
| Sep 19, 2025 | 26.55 | 26.63 | 26.54 | 26.61 | 26.52 | -0.06% | 1,683 |
| Sep 18, 2025 | 26.65 | 26.67 | 26.55 | 26.62 | 26.54 | -0.22% | 1,771 |
| Sep 17, 2025 | 26.65 | 26.68 | 26.58 | 26.68 | 26.60 | 0.38% | 2,226 |
| Sep 16, 2025 | 26.61 | 26.64 | 26.55 | 26.58 | 26.50 | 0.08% | 6,443 |
| Sep 15, 2025 | 26.60 | 26.62 | 26.50 | 26.56 | 26.48 | 0.13% | 17,552 |
| Sep 12, 2025 | 26.53 | 26.57 | 26.51 | 26.53 | 26.44 | -0.09% | 14,677 |
| Sep 11, 2025 | 26.50 | 26.55 | 26.45 | 26.55 | 26.47 | 0.45% | 2,097 |
| Sep 10, 2025 | 26.33 | 26.45 | 26.30 | 26.43 | 26.35 | 0.23% | 3,356 |
| Sep 9, 2025 | 26.28 | 26.38 | 26.27 | 26.37 | 26.29 | 0.40% | 7,209 |
| Sep 8, 2025 | 26.16 | 26.32 | 26.16 | 26.27 | 26.19 | 0.59% | 6,904 |
| Sep 5, 2025 | 26.08 | 26.15 | 25.78 | 26.11 | 26.03 | 0.54% | 43,134 |
| Sep 4, 2025 | 25.90 | 25.97 | 25.89 | 25.97 | 25.89 | 0.30% | 2,698 |
| Sep 3, 2025 | 25.81 | 25.93 | 25.81 | 25.89 | 25.81 | 0.28% | 5,864 |
| Sep 2, 2025 | 25.83 | 25.90 | 25.82 | 25.82 | 25.74 | -0.27% | 7,332 |
| Aug 29, 2025 | 25.89 | 25.90 | 25.89 | 25.89 | 25.81 | 0.08% | 1,856 |
| Aug 28, 2025 | 25.89 | 25.91 | 25.87 | 25.87 | 25.79 | 0.08% | 8,574 |
| Aug 27, 2025 | 25.82 | 25.85 | 25.77 | 25.85 | 25.77 | -0.06% | 12,761 |
| Aug 26, 2025 | 25.81 | 25.87 | 25.81 | 25.87 | 25.79 | 0.21% | 1,230 |
| Aug 25, 2025 | 25.86 | 25.86 | 25.81 | 25.81 | 25.73 | -0.17% | 819 |
| Aug 22, 2025 | 25.73 | 25.86 | 25.73 | 25.86 | 25.78 | 0.31% | 6,077 |
| Aug 21, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.70 | -0.48% | 340 |
| Aug 20, 2025 | 25.93 | 25.93 | 25.90 | 25.90 | 25.74 | -0.19% | 1,643 |
| Aug 19, 2025 | 25.92 | 25.95 | 25.83 | 25.95 | 25.79 | 0.15% | 3,902 |
| Aug 18, 2025 | 25.94 | 25.94 | 25.91 | 25.91 | 25.75 | -0.08% | 1,587 |
| Aug 15, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.77 | 0.31% | 10 |
| Aug 14, 2025 | 25.93 | 25.93 | 25.85 | 25.85 | 25.69 | -0.40% | 931 |
| Aug 13, 2025 | 26.02 | 26.02 | 25.75 | 25.96 | 25.80 | 0.15% | 18,392 |
| Aug 12, 2025 | 25.91 | 25.92 | 25.91 | 25.92 | 25.76 | -0.04% | 240 |
| Aug 11, 2025 | 25.94 | 25.97 | 25.93 | 25.93 | 25.77 | 0.10% | 14,166 |
| Aug 8, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.74 | -0.08% | 2,060 |
| Aug 7, 2025 | 25.87 | 25.92 | 25.87 | 25.92 | 25.76 | 0.15% | 19,128 |
| Aug 6, 2025 | 25.98 | 25.99 | 25.88 | 25.88 | 25.72 | -0.21% | 1,175 |
| Aug 5, 2025 | 25.87 | 26.01 | 25.87 | 25.94 | 25.78 | 0.06% | 2,387 |
| Aug 4, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | 0.06% | 4 |
| Aug 1, 2025 | 25.84 | 25.94 | 25.82 | 25.91 | 25.75 | 0.60% | 2,409 |
| Jul 31, 2025 | 25.75 | 25.75 | 25.70 | 25.75 | 25.59 | 0.12% | 972 |
| Jul 30, 2025 | 25.74 | 25.74 | 25.68 | 25.72 | 25.56 | - | 1,475 |
| Jul 29, 2025 | 25.69 | 25.73 | 25.68 | 25.72 | 25.56 | 0.12% | 8,388 |