Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.29
0.00 (0.00%)
Jul 24, 2026, 4:00 PM EDT - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.2826.3026.1926.2926.290.02%7,425
Jul 23, 202626.3026.3026.2926.2926.29-0.73%333
Jul 22, 202626.7026.7026.4726.4826.48-0.32%6,774
Jul 21, 202626.5826.6026.5626.5626.56-0.04%2,389
Jul 20, 202626.7026.7026.6626.6626.57-0.02%7,342
Jul 17, 202626.6826.7026.5826.6626.58-0.15%14,797
Jul 16, 202626.7826.7826.6926.7026.62-0.32%8,704
Jul 15, 202626.7926.8126.7526.7926.70-18,489
Jul 14, 202626.7726.8126.7326.7926.700.09%3,741
Jul 13, 202626.7826.7826.6826.7626.68-0.21%16,541
Jul 10, 202626.9726.9726.8226.8226.730.01%6,002
Jul 9, 202626.8226.9026.8126.8126.73-0.16%1,911
Jul 8, 202627.0927.0926.8326.8626.770.04%6,429
Jul 7, 202627.1227.1226.7826.8526.76-0.20%2,178
Jul 6, 202626.9526.9526.8426.9026.82-15,330
Jul 2, 202626.9826.9826.8926.9026.820.02%4,096
Jul 1, 202626.8926.9026.8926.9026.81-0.02%3,016
Jun 30, 202627.0427.0426.8726.9026.820.13%8,256
Jun 29, 202626.8826.9126.8026.8726.780.15%9,020
Jun 26, 202626.8226.8726.7026.8326.740.06%14,711
Jun 25, 202626.8526.8526.8126.8126.730.16%1,300
Jun 24, 202626.8026.8926.8026.8526.680.06%2,150
Jun 23, 202626.8026.8626.8026.8426.670.02%650
Jun 22, 202626.8826.9126.8026.8326.66-0.06%4,492
Jun 18, 202626.8426.8926.8426.8526.680.11%1,237
Jun 17, 202626.8126.8726.8126.8226.650.06%2,235
Jun 16, 202626.7826.8526.7826.8026.630.07%1,560
Jun 15, 202626.7626.8226.7426.7826.61-7,571
Jun 12, 202626.7826.7826.7826.7826.61-0.02%1,010
Jun 11, 202626.7826.8326.7826.7926.620.02%1,643
Jun 10, 202626.9726.9726.7826.7826.61-0.03%264
Jun 9, 202626.7826.7926.7426.7926.620.09%2,769
Jun 8, 202626.7126.8226.7126.7726.60-0.02%1,416
Jun 5, 202626.8226.8226.7626.7726.600.06%1,338
Jun 4, 202626.7926.8626.7426.7626.59-0.12%5,093
Jun 3, 202626.8026.8026.7926.7926.62-857
Jun 2, 202626.8526.8526.7426.7926.620.26%430
Jun 1, 202626.7626.7626.7026.7226.550.09%3,615
May 29, 202626.7526.7526.6526.7026.530.13%2,640
May 28, 202626.8226.8226.6626.6626.490.13%6,293
May 27, 202626.5926.6326.5926.6326.460.14%4,250
May 26, 202626.6126.6126.5326.5926.420.43%4,840
May 22, 202626.4526.5326.4226.4826.310.09%7,726
May 21, 202626.4226.4526.4026.4526.28-0.02%22,522
May 20, 202626.4326.5426.4326.5426.29-0.10%1,799
May 19, 202626.5526.6526.4526.5726.32-0.05%9,519
May 18, 202626.5626.6326.5626.5826.330.09%8,775
May 15, 202626.6326.6326.5126.5626.30-0.47%14,155
May 14, 202626.6826.7226.6526.6826.430.02%21,880
May 13, 202626.7126.7126.6626.6826.42-0.02%13,699