Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.25
+0.11 (0.40%)
At close: Mar 28, 2025, 12:05 PM
25.92
-0.33 (-1.26%)
After-hours: Mar 28, 2025, 3:25 PM EDT

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.2426.3026.2326.2526.250.41%1,002
Mar 27, 202526.2426.2426.1426.1426.14-0.73%895
Mar 26, 202526.4526.4526.3326.3426.25-0.43%522
Mar 25, 202526.5626.5626.4526.4526.37-0.38%1,304
Mar 24, 202526.6126.6126.4626.5526.47-0.19%1,294
Mar 21, 202526.6526.6526.5026.6026.520.11%10,497
Mar 20, 202526.6626.6626.5526.5726.490.09%2,915
Mar 19, 202526.5526.5526.5526.5526.460.02%48
Mar 18, 202526.5926.6026.5426.5426.460.08%697
Mar 17, 202526.6026.6126.5226.5226.44-0.02%3,498
Mar 14, 202526.5226.5226.5226.5226.44-0.03%74
Mar 13, 202526.5526.5526.4926.5326.45-0.27%1,106
Mar 12, 202526.6126.6126.6126.6126.52-0.45%41
Mar 11, 202526.7026.7726.7026.7326.64-0.14%455
Mar 10, 202526.7626.7626.7626.7626.680.04%140
Mar 7, 202526.7726.7726.7526.7526.67-0.11%432
Mar 6, 202526.8826.8826.7826.7826.70-0.09%208
Mar 5, 202526.7626.8026.7626.8026.72-0.09%468
Mar 4, 202526.8226.8926.8226.8326.74-0.34%959
Mar 3, 202526.9326.9726.9226.9226.83-0.12%4,815
Feb 28, 202526.9526.9626.9026.9526.870.11%3,955
Feb 27, 202526.8826.9226.8826.9226.840.17%2,171
Feb 26, 202526.8926.9526.8826.8826.790.13%3,056
Feb 25, 202526.8826.9026.8426.8426.760.30%2,259
Feb 24, 202526.7326.8226.7326.7626.680.09%1,866
Feb 21, 202526.7726.8026.7426.7426.65-0.23%1,535
Feb 20, 202526.8026.8126.7526.8026.630.29%788
Feb 19, 202526.6826.7226.6826.7226.560.15%3,409
Feb 18, 202526.6926.6926.6826.6826.52-0.15%1,534
Feb 14, 202526.7726.8126.7226.7226.560.21%5,161
Feb 13, 202526.6626.6726.6626.6726.500.21%1,994
Feb 12, 202526.6126.6126.6126.6126.45-0.56%6
Feb 11, 202526.8226.8226.7626.7626.60-0.06%404
Feb 10, 202526.8426.8526.7826.7826.61-0.07%1,340
Feb 7, 202526.8426.8426.8026.8026.63-0.07%230
Feb 6, 202526.8226.8226.8226.8226.650.19%942
Feb 5, 202526.7926.8126.7726.7726.600.18%1,010
Feb 4, 202526.7626.7626.7226.7226.560.10%247
Feb 3, 202526.6026.7126.6026.6926.530.10%3,870
Jan 31, 202526.7626.7626.6426.6626.50-0.13%1,906
Jan 30, 202526.7426.7526.7026.7026.530.18%1,128
Jan 29, 202526.7226.7226.6526.6526.49-0.09%770
Jan 28, 202526.6726.6826.6526.6726.51-0.04%4,193
Jan 27, 202526.6726.7126.6726.6926.520.38%886
Jan 24, 202526.5926.5926.5926.5926.42-0.04%623
Jan 23, 202526.6126.6126.6026.6026.43-0.02%623
Jan 22, 202526.6026.6026.5426.6026.44-0.24%4,524
Jan 21, 202526.6726.6726.6726.6726.420.28%114
Jan 17, 202526.6626.6626.5326.5926.350.13%2,419
Jan 16, 202526.4826.5626.4826.5626.310.08%6,255