Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.78
-0.01 (-0.04%)
Jun 12, 2026, 4:00 PM EDT - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202626.7826.7826.7826.7826.78-0.02%1,010
Jun 11, 202626.7826.8326.7826.7926.790.02%1,643
Jun 10, 202626.9726.9726.7826.7826.78-0.03%264
Jun 9, 202626.7826.7926.7426.7926.790.09%2,769
Jun 8, 202626.7126.8226.7126.7726.77-0.02%1,416
Jun 5, 202626.8226.8226.7626.7726.770.06%1,338
Jun 4, 202626.7926.8626.7426.7626.76-0.12%5,093
Jun 3, 202626.8026.8026.7926.7926.79-857
Jun 2, 202626.8526.8526.7426.7926.790.26%430
Jun 1, 202626.7626.7626.7026.7226.720.09%3,615
May 29, 202626.7526.7526.6526.7026.700.13%2,640
May 28, 202626.8226.8226.6626.6626.660.13%6,293
May 27, 202626.5926.6326.5926.6326.630.14%4,250
May 26, 202626.6126.6126.5326.5926.590.43%4,840
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