Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.58
+0.14 (0.55%)
Apr 1, 2026, 3:00 PM EDT - Market open

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.5926.6026.4726.58-0.55%4,343
Mar 31, 202626.4626.5426.4326.4326.430.06%3,470
Mar 30, 202626.4426.4626.3626.4226.420.09%3,796
Mar 27, 202626.4126.4126.3426.3926.390.05%7,238
Mar 26, 202626.4426.4426.3726.3826.38-0.47%27,634
Mar 25, 202626.4826.5026.4526.5026.420.19%158,995
Mar 24, 202626.6526.6526.4426.4526.37-0.41%6,070
Mar 23, 202626.6226.6226.5626.5626.480.15%1,172
Mar 20, 202626.7026.7126.5226.5226.44-0.99%7,129
Mar 19, 202626.8026.8226.7326.7926.70-0.09%8,215
Mar 18, 202626.8426.8826.8126.8126.730.22%6,896
Mar 17, 202626.8126.8526.7526.7526.67-0.34%2,680
Mar 16, 202626.8626.8826.8426.8426.750.37%2,973
Mar 13, 202626.7426.7626.7226.7426.66-0.21%5,864
Mar 12, 202626.8626.8626.7726.8026.71-0.21%5,506
Mar 11, 202626.9526.9526.8226.8526.77-0.26%2,979
Mar 10, 202626.9426.9626.9026.9226.83-0.19%1,841
Mar 9, 202626.9626.9826.9326.9726.880.09%15,260
Mar 6, 202627.0127.0126.9026.9526.860.17%15,517
Mar 5, 202626.8926.9926.8826.9026.81-0.33%12,057
Mar 4, 202626.9226.9926.9026.9926.900.22%9,770
Mar 3, 202626.9827.0626.9226.9326.84-0.72%10,167
Mar 2, 202627.1127.1627.1127.1327.04-0.35%10,403
Feb 27, 202627.1127.2227.1127.2227.130.11%6,107
Feb 26, 202627.1427.1927.1227.1927.100.44%1,614
Feb 25, 202627.1227.1327.0727.0726.980.02%9,108
Feb 24, 202627.0927.1427.0627.0726.980.04%14,393
Feb 23, 202627.0727.0726.9927.0626.970.07%4,693
Feb 20, 202626.9627.0526.9627.0426.95-0.35%5,868
Feb 19, 202627.0527.1327.0527.1326.96-4,154
Feb 18, 202627.0527.1327.0327.1326.960.07%8,007
Feb 17, 202627.1127.1427.0527.1126.940.31%11,033
Feb 13, 202626.9827.0526.9827.0326.860.13%6,803
Feb 12, 202627.0527.0526.9526.9926.820.02%2,086
Feb 11, 202627.0227.0226.9626.9926.82-0.17%2,182
Feb 10, 202627.0127.0326.9927.0326.860.30%2,907
Feb 9, 202627.0027.0026.9526.9526.780.19%4,753
Feb 6, 202626.9626.9726.9026.9026.730.07%2,075
Feb 5, 202626.9226.9226.8826.8826.71-0.04%3,282
Feb 4, 202626.8626.9026.8626.8926.720.15%14,842
Feb 3, 202626.8726.8726.8526.8526.680.15%378
Feb 2, 202626.8226.8626.8126.8126.640.11%1,286
Jan 30, 202626.8026.8726.7826.7826.61-0.07%19,541
Jan 29, 202626.7626.8126.7626.8026.630.09%2,574
Jan 28, 202626.7926.8226.7726.7826.61-0.02%4,043
Jan 27, 202626.7426.8226.7426.7826.610.15%4,531
Jan 26, 202626.7326.8126.7326.7426.570.15%5,131
Jan 23, 202626.7426.7426.7026.7026.53-0.04%2,572
Jan 22, 202626.7626.7626.6926.7126.54-0.07%2,384
Jan 21, 202626.7726.7726.6926.7326.56-0.30%5,014