Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.06
+0.05 (0.21%)
At close: May 9, 2025, 4:00 PM
26.06
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202526.0626.1326.0226.0626.060.19%12,689
May 8, 202526.0126.0126.0126.0126.01-0.10%103
May 7, 202526.0326.0326.0326.0326.030.10%148
May 6, 202526.0026.0126.0026.0126.010.05%380
May 5, 202525.9125.9925.9125.9925.990.05%1,497
May 2, 202525.9825.9825.9825.9825.98-0.23%78
May 1, 202526.1426.1426.0426.0426.04-0.02%3,246
Apr 30, 202526.0326.0525.9726.0526.050.33%964
Apr 29, 202525.9025.9625.9025.9625.960.10%456
Apr 28, 202525.8225.9825.8225.9325.930.19%921
Apr 25, 202525.9225.9225.8925.8925.890.14%221
Apr 24, 202525.7225.8925.7225.8525.850.53%6,508
Apr 23, 202525.8125.8125.6825.7125.710.36%807
Apr 22, 202525.6225.6725.6225.6225.62-0.17%3,464
Apr 21, 202525.6225.7425.6125.6625.58-0.70%1,028
Apr 17, 202525.8325.8525.8325.8525.760.39%277
Apr 16, 202525.7125.7525.6125.7525.660.12%1,659
Apr 15, 202525.5925.8625.5925.7225.63-0.33%11,446
Apr 14, 202525.5025.8125.5025.8025.721.16%2,218
Apr 11, 202525.3125.5125.2225.5125.43-0.17%2,180
Apr 10, 202525.8225.9825.5525.5525.47-0.63%13,217
Apr 9, 202525.3925.7124.9825.7125.630.32%6,017
Apr 8, 202525.6325.6325.6325.6325.55-1.72%31
Apr 7, 202526.3826.3826.0826.0826.00-1.72%1,610
Apr 4, 202526.6926.6926.5426.5426.450.17%5,246
Apr 3, 202526.5626.5626.4626.4926.410.35%3,116
Apr 2, 202526.3926.4026.3226.4026.320.04%967
Apr 1, 202526.4026.4626.3926.3926.300.37%1,459
Mar 31, 202526.2726.2926.2726.2926.210.15%283
Mar 28, 202526.2426.3026.2326.2526.170.41%1,002
Mar 27, 202526.2426.2426.1426.1426.06-0.73%895
Mar 26, 202526.4526.4526.3326.3426.17-0.43%522
Mar 25, 202526.5626.5626.4526.4526.28-0.38%1,304
Mar 24, 202526.6126.6126.4626.5526.39-0.19%1,294
Mar 21, 202526.6526.6526.5026.6026.430.11%10,497
Mar 20, 202526.6626.6626.5526.5726.410.09%2,915
Mar 19, 202526.5526.5526.5526.5526.380.02%48
Mar 18, 202526.5926.6026.5426.5426.380.08%697
Mar 17, 202526.6026.6126.5226.5226.36-0.02%3,498
Mar 14, 202526.5226.5226.5226.5226.36-0.03%74
Mar 13, 202526.5526.5526.4926.5326.37-0.27%1,106
Mar 12, 202526.6126.6126.6126.6126.44-0.45%41
Mar 11, 202526.7026.7726.7026.7326.56-0.14%455
Mar 10, 202526.7626.7626.7626.7626.600.04%140
Mar 7, 202526.7726.7726.7526.7526.58-0.11%432
Mar 6, 202526.8826.8826.7826.7826.61-0.09%208
Mar 5, 202526.7626.8026.7626.8026.64-0.09%468
Mar 4, 202526.8226.8926.8226.8326.66-0.34%959
Mar 3, 202526.9326.9726.9226.9226.75-0.12%4,815
Feb 28, 202526.9526.9626.9026.9526.780.11%3,955