Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.63
+0.09 (0.34%)
Dec 20, 2024, 3:15 PM EST - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.6426.6626.5126.5826.580.15%14,293
Dec 19, 202426.6826.6826.5226.5426.54-0.73%2,751
Dec 18, 202426.8626.8626.7426.7426.74-0.39%1,257
Dec 17, 202426.9026.9426.8426.8426.84-0.35%8,362
Dec 16, 202426.9026.9626.9026.9426.940.10%3,097
Dec 13, 202426.9226.9726.8626.9126.91-0.70%6,962
Dec 12, 202427.2627.2627.0527.1027.02-0.44%26,635
Dec 11, 202427.2927.2927.1827.2227.140.07%6,005
Dec 10, 202427.2227.2227.2027.2027.12-0.15%961
Dec 9, 202427.2427.2427.2427.2427.160.04%-
Dec 6, 202427.3227.3227.2327.2327.15-0.07%1,879
Dec 5, 202427.2527.2527.2527.2527.170.04%235
Dec 4, 202427.1927.2427.1927.2427.160.24%205
Dec 3, 202427.1927.1927.1727.1827.090.17%1,720
Dec 2, 202427.1327.1327.1327.1327.050.04%23
Nov 29, 202427.1927.1927.1227.1227.040.14%802
Nov 27, 202427.0127.0827.0127.0827.000.27%1,343
Nov 26, 202427.0327.0327.0127.0126.930.04%705
Nov 25, 202427.0527.0526.9827.0026.920.45%2,025
Nov 22, 202426.8826.8826.8826.8826.80-0.06%3
Nov 21, 202426.8326.9026.8326.9026.82-0.20%1,566
Nov 20, 202426.9226.9526.9226.9526.79-0.41%457
Nov 19, 202427.0627.0627.0627.0626.900.49%281
Nov 18, 202426.8526.9326.8526.9326.77-0.01%280
Nov 15, 202426.8926.9926.8926.9326.77-0.05%3,308
Nov 14, 202427.0227.0326.9426.9426.78-0.01%2,560
Nov 13, 202426.9626.9626.9526.9526.790.10%261
Nov 12, 202426.9526.9526.9226.9226.76-0.14%427
Nov 11, 202426.9827.0026.9526.9626.80-0.06%20,296
Nov 8, 202426.8726.9826.8226.9726.810.77%7,728
Nov 7, 202426.6926.7726.6926.7726.610.51%203
Nov 6, 202426.7726.7726.6326.6326.47-1.17%14,312
Nov 5, 202426.9526.9526.9526.9526.790.07%38
Nov 4, 202426.8426.9326.8326.9326.770.34%1,155
Nov 1, 202426.9426.9426.8426.8426.68-0.06%1,265
Oct 31, 202426.8926.8926.8326.8526.690.09%417
Oct 30, 202426.8926.8926.8326.8326.67-1,230
Oct 29, 202426.8826.8926.8326.8326.67-0.19%572
Oct 28, 202426.8026.8826.8026.8826.720.15%113
Oct 25, 202426.9526.9526.8426.8426.680.32%362
Oct 24, 202426.7126.7526.7026.7526.59-0.11%4,909
Oct 23, 202426.8826.8826.7526.7826.62-0.65%2,167
Oct 22, 202426.9626.9626.9126.9626.80-0.44%2,000
Oct 21, 202427.0727.0827.0627.0826.84-0.20%308
Oct 18, 202427.1627.1627.1327.1326.890.02%199
Oct 17, 202427.1327.1727.1327.1326.890.02%1,543
Oct 16, 202427.1327.1727.1227.1226.880.04%1,343
Oct 15, 202427.1827.1827.1127.1126.870.15%1,349
Oct 14, 202427.1027.1027.0627.0726.83-0.19%671
Oct 11, 202427.1027.1527.1027.1226.880.04%2,302
Oct 10, 202427.1427.1427.1027.1126.87-0.04%1,974
Oct 9, 202427.1827.1827.1227.1226.88-0.22%313
Oct 8, 202427.1827.1827.1827.1826.94-0.07%672
Oct 7, 202427.3027.3027.1827.2026.96-0.21%1,972
Oct 4, 202427.3427.3427.2227.2627.01-0.32%5,725
Oct 3, 202427.4327.4327.3427.3427.10-0.07%914
Oct 2, 202427.4127.4127.3527.3627.120.11%678
Oct 1, 202427.3927.3927.3427.3427.090.02%724
Sep 30, 202427.3327.3527.3227.3327.09-1,469
Sep 27, 202427.2627.3327.2627.3327.090.35%2,129
Sep 26, 202427.3027.3027.2427.2426.99-0.29%459
Sep 25, 202427.3827.3827.3027.3226.99-0.10%1,583
Sep 24, 202427.2427.3427.2427.3427.02-0.18%4,336
Sep 23, 202427.2827.3927.2827.3927.070.48%875
Sep 20, 202427.2827.3727.2627.2626.94-0.37%2,906
Sep 19, 202427.3427.3627.3427.3627.040.17%303
Sep 18, 202427.3127.3127.3127.3126.99-0.28%28
Sep 17, 202427.3627.3927.3627.3927.070.20%694
Sep 16, 202427.2927.3427.2927.3427.010.07%612
Sep 13, 202427.2727.3627.2527.3226.990.08%3,008
Sep 12, 202427.3327.3327.2827.2926.970.15%5,279
Sep 11, 202427.2927.3027.2527.2526.930.07%2,864
Sep 10, 202427.2627.2627.1427.2326.91-0.11%7,799
Sep 9, 202427.2427.2627.2427.2626.940.18%1,361
Sep 6, 202427.2627.2627.2127.2126.890.35%334
Sep 5, 202427.0827.1227.0827.1226.80-0.03%1,377
Sep 4, 202427.1827.1927.1327.1326.810.17%2,010
Sep 3, 202427.0827.0827.0827.0826.760.24%6
Aug 30, 202427.0527.0527.0127.0126.70-0.04%170
Aug 29, 202427.0727.0727.0327.0326.71-0.04%445
Aug 28, 202427.0627.0927.0427.0426.72-0.07%8,082
Aug 27, 202427.0727.0927.0327.0626.74-0.07%895
Aug 26, 202427.0827.0827.0827.0826.76-0.02%633
Aug 23, 202427.0827.0827.0827.0826.760.41%1
Aug 22, 202427.0627.0626.9726.9726.65-0.31%1,309
Aug 21, 202427.0127.0527.0127.0526.74-0.25%2,410
Aug 20, 202427.1627.1727.0827.1226.720.17%6,006
Aug 19, 202427.0827.0827.0827.0826.68-0.20%91
Aug 16, 202427.0527.1427.0527.1326.730.37%324
Aug 15, 202427.1127.1126.9627.0326.63-0.24%339
Aug 14, 202427.1027.1027.1027.1026.700.08%3
Aug 13, 202427.1327.1427.0727.0726.680.09%629
Aug 12, 202427.0927.1127.0527.0526.650.13%581
Aug 9, 202427.0227.0227.0227.0226.620.09%3
Aug 8, 202426.9926.9926.9926.9926.59-0.52%139
Aug 7, 202427.2027.2027.1327.1326.73-0.17%551
Aug 6, 202427.1827.2527.1827.1826.78-0.17%7,067
Aug 5, 202427.3127.3127.1927.2226.820.18%2,092
Aug 2, 202427.1027.1727.1027.1726.770.45%872
Aug 1, 202426.9627.0526.9627.0526.650.45%835