Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.48
+0.03 (0.09%)
May 22, 2026, 4:00 PM EDT - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.4526.5326.4226.4826.480.09%7,726
May 21, 202626.4226.4526.4026.4526.45-0.02%22,522
May 20, 202626.4326.5426.4326.5426.46-0.10%1,799
May 19, 202626.5526.6526.4526.5726.48-0.05%9,519
May 18, 202626.5626.6326.5626.5826.500.09%8,775
May 15, 202626.6326.6326.5126.5626.47-0.47%14,155
May 14, 202626.6826.7226.6526.6826.600.02%21,880
May 13, 202626.7126.7126.6626.6826.59-0.02%13,699
May 12, 202626.7626.7626.5626.6826.60-0.28%16,508
May 11, 202626.7726.7926.7426.7626.670.06%14,573
May 8, 202626.7326.7526.7126.7426.660.02%3,603
May 7, 202626.7526.7626.7126.7426.650.15%5,650
May 6, 202626.7126.7326.6926.7026.61-0.02%12,077
May 5, 202626.6926.7026.6526.7026.620.07%7,734
May 4, 202626.7126.7126.6726.6826.60-0.02%2,578
May 1, 202626.7826.7826.6926.6926.600.23%1,309
Apr 30, 202626.6326.6926.6226.6326.54-0.21%17,167
Apr 29, 202626.8026.8026.6826.6826.60-0.24%11,435
Apr 28, 202626.7326.7726.7326.7526.66-5,875
Apr 27, 202626.7826.7826.7326.7526.66-0.04%4,742
Apr 24, 202626.7826.7826.7626.7626.67-748
Apr 23, 202626.7626.7626.7326.7626.670.02%2,235
Apr 22, 202626.7626.7826.7426.7526.67-11,909
Apr 21, 202626.7626.7626.7226.7526.670.07%18,464
Apr 20, 202626.7626.8526.7626.8226.650.12%11,879
Apr 17, 202626.7826.7826.7726.7826.620.20%2,732
Apr 16, 202626.7626.7726.7026.7326.56-0.17%13,946
Apr 15, 202626.8326.8326.7526.7826.610.20%9,374
Apr 14, 202626.8226.8226.7126.7226.55-0.05%5,814
Apr 13, 202626.7026.7826.7026.7426.57-0.06%12,598
Apr 10, 202626.7526.7826.7126.7526.580.19%10,864
Apr 9, 202626.6926.7426.6626.7026.530.06%27,532
Apr 8, 202626.6926.7326.5926.6926.520.26%10,723
Apr 7, 202626.6426.6426.5626.6226.450.19%3,756
Apr 6, 202626.5726.6126.5526.5726.400.06%5,619
Apr 2, 202626.5326.5726.5026.5526.38-0.09%15,255
Apr 1, 202626.5926.6026.4726.5826.410.55%4,524
Mar 31, 202626.4626.5426.4326.4326.260.06%3,470
Mar 30, 202626.4426.4626.3626.4226.250.09%3,796
Mar 27, 202626.4126.4126.3426.3926.220.05%7,238
Mar 26, 202626.4426.4426.3726.3826.21-0.15%27,634
Mar 25, 202626.4826.5026.4526.5026.250.19%158,995
Mar 24, 202626.6526.6526.4426.4526.20-0.41%6,070
Mar 23, 202626.6226.6226.5626.5626.310.15%1,172
Mar 20, 202626.7026.7126.5226.5226.27-0.99%7,129
Mar 19, 202626.8026.8226.7326.7926.53-0.09%8,215
Mar 18, 202626.8426.8826.8126.8126.560.22%6,896
Mar 17, 202626.8126.8526.7526.7526.50-0.34%2,680
Mar 16, 202626.8626.8826.8426.8426.590.37%2,973
Mar 13, 202626.7426.7626.7226.7426.49-0.21%5,864