Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
27.03
+0.08 (0.30%)
At close: Feb 10, 2026, 4:00 PM EST
27.03
0.00 (0.00%)
After-hours: Feb 10, 2026, 8:00 PM EST

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202627.0127.0326.9927.0327.030.30%2,907
Feb 9, 202627.0027.0026.9526.9526.950.19%4,753
Feb 6, 202626.9626.9726.9026.9026.900.07%2,075
Feb 5, 202626.9226.9226.8826.8826.88-0.04%3,282
Feb 4, 202626.8626.9026.8626.8926.890.15%14,842
Feb 3, 202626.8726.8726.8526.8526.850.15%378
Feb 2, 202626.8226.8626.8126.8126.810.11%1,286
Jan 30, 202626.8026.8726.7826.7826.78-0.07%19,541
Jan 29, 202626.7626.8126.7626.8026.800.09%2,574
Jan 28, 202626.7926.8226.7726.7826.78-0.02%4,043
Jan 27, 202626.7426.8226.7426.7826.780.15%4,531
Jan 26, 202626.7326.8126.7326.7426.740.15%5,131
Jan 23, 202626.7426.7426.7026.7026.70-0.04%2,572
Jan 22, 202626.7626.7626.6926.7126.71-0.07%2,384
Jan 21, 202626.7726.7726.6926.7326.73-0.30%5,014
Jan 20, 202626.9226.9226.8126.8126.73-0.30%7,986
Jan 16, 202626.8826.9426.8826.8926.810.22%16,656
Jan 15, 202626.9226.9326.8326.8326.75-0.37%14,746
Jan 14, 202626.9126.9326.8726.9326.850.30%3,288
Jan 13, 202626.9226.9326.8326.8526.77-0.06%10,583
Jan 12, 202626.8726.9026.8626.8726.78-0.07%2,435
Jan 9, 202626.8926.8926.8526.8926.800.02%1,784
Jan 8, 202626.8926.8926.8026.8826.80-0.04%1,202
Jan 7, 202626.8426.8926.7526.8926.810.56%24,089
Jan 6, 202626.8126.8126.6926.7426.66-0.04%12,035
Jan 5, 202626.7826.7826.7226.7526.670.19%13,783
Jan 2, 202626.7226.7226.6826.7026.620.02%3,284
Dec 31, 202526.7226.7226.6426.7026.610.04%3,564
Dec 30, 202526.7226.7226.6926.6926.60-0.02%3,105
Dec 29, 202526.7026.7426.6426.6926.610.06%8,337
Dec 26, 202526.7326.7326.6726.6826.59-0.07%1,320
Dec 24, 202526.7126.7126.6926.7026.61-0.13%2,520
Dec 23, 202526.7026.7326.6726.7326.650.28%15,643
Dec 22, 202526.7126.7126.6026.6626.570.02%3,747
Dec 19, 202526.5926.6826.5926.6526.57-0.04%879
Dec 18, 202526.7026.7126.6026.6626.580.09%1,668
Dec 17, 202526.6726.6726.5826.6426.55-2,152
Dec 16, 202526.6526.6826.5526.6426.550.15%40,063
Dec 15, 202526.6626.6626.5626.6026.510.02%4,677
Dec 12, 202526.6326.6326.5526.5926.51-0.52%1,173
Dec 11, 202526.7126.7426.6426.7326.570.17%8,139
Dec 10, 202526.6626.6926.6326.6926.520.02%1,928
Dec 9, 202526.6826.7226.6126.6826.520.02%3,431
Dec 8, 202526.6826.7226.6126.6826.51-0.02%20,624
Dec 5, 202526.7426.7426.6826.6826.52-2,784
Dec 4, 202526.7026.7326.6826.6826.52-0.09%1,922
Dec 3, 202526.7326.7426.6526.7126.54-0.02%1,918
Dec 2, 202526.7326.7326.6626.7126.55-0.09%24,779
Dec 1, 202526.7826.7826.5126.7426.57-0.19%31,877
Nov 28, 202526.7526.8226.7526.7926.62-14,164