Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.71
-0.01 (-0.02%)
At close: Dec 3, 2025, 4:00 PM EST
26.71
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202526.7326.7426.6526.65--0.22%1,856
Dec 2, 202526.7326.7326.6626.7126.71-0.09%24,779
Dec 1, 202526.7826.7826.5126.7426.74-0.19%31,877
Nov 28, 202526.7526.8226.7526.7926.79-14,164
Nov 26, 202526.7526.7926.7526.7926.790.11%5,538
Nov 25, 202526.7926.7926.7026.7626.760.06%4,242
Nov 24, 202526.7926.7926.6926.7426.74-0.06%6,850
Nov 21, 202526.7926.8026.7426.7626.76-0.22%1,607
Nov 20, 202526.7926.8226.7626.8226.73-1,268
Nov 19, 202526.8726.8826.8226.8226.73-0.33%21,190
Nov 18, 202526.9026.9826.8226.9126.820.37%6,350
Nov 17, 202526.8526.8526.8026.8126.720.51%1,467
Nov 14, 202526.7626.7626.6526.6726.59-0.52%18,459
Nov 13, 202526.8426.8426.8126.8126.73-0.15%8,268
Nov 12, 202526.8726.8726.8026.8526.77-0.02%4,714
Nov 11, 202526.8626.8626.8626.8626.770.24%185
Nov 10, 202526.8426.8526.7926.7926.71-3,539
Nov 7, 202526.8426.8426.7926.7926.710.11%11,795
Nov 6, 202526.8026.8126.7626.7626.68-0.15%5,831
Nov 5, 202526.8226.8226.7726.8026.72-0.07%1,798
Nov 4, 202526.7626.8226.7626.8226.740.22%324
Nov 3, 202526.8126.8126.7626.7626.68-0.15%4,548
Oct 31, 202526.8126.8326.7626.8026.72-0.11%12,324
Oct 30, 202526.6926.8326.6926.8326.750.30%14,447
Oct 29, 202526.8526.8726.7526.7526.67-0.45%17,336
Oct 28, 202526.8026.8726.8026.8726.790.28%7,595
Oct 27, 202526.8426.8426.8026.8026.71-0.15%360
Oct 24, 202526.8026.8626.8026.8426.750.21%16,925
Oct 23, 202526.7926.8226.7626.7826.700.06%5,878
Oct 22, 202526.7726.7726.7226.7726.680.04%2,121
Oct 21, 202526.7626.7626.7526.7626.67-0.19%1,367
Oct 20, 202526.8126.8726.8126.8126.640.15%5,091
Oct 17, 202526.8026.8126.7526.7726.600.02%2,618
Oct 16, 202526.7626.8126.7626.7626.600.26%8,574
Oct 15, 202526.7326.7326.6926.6926.530.07%969
Oct 14, 202526.7026.7226.6726.6726.510.09%4,128
Oct 13, 202526.6526.6526.6526.6526.480.05%184
Oct 10, 202526.6126.6526.5826.6326.47-0.03%3,027
Oct 9, 202526.5826.6426.5426.6426.480.34%9,111
Oct 8, 202526.6026.6026.5526.5526.390.02%1,397
Oct 7, 202526.5326.5926.5326.5526.380.06%801
Oct 6, 202526.5526.5726.4626.5326.37-0.08%6,445
Oct 3, 202526.5526.5526.4826.5526.390.38%2,693
Oct 2, 202526.5426.5426.4426.4526.29-0.28%18,307
Oct 1, 202526.5726.5726.5026.5326.360.15%3,324
Sep 30, 202526.5226.5226.4726.4926.330.09%2,150
Sep 29, 202526.4526.5126.4226.4626.300.09%3,886
Sep 26, 202526.4826.4826.4426.4426.28-0.21%2,533
Sep 25, 202526.4626.4926.3826.4926.33-0.28%2,450
Sep 24, 202526.5226.5726.5226.5726.32-0.15%167,403