First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
25.72
+0.04 (0.16%)
Nov 2, 2026, 4:00 PM EST - Market closed
FMNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.71 | 25.73 | 25.68 | 25.72 | 25.72 | 0.16% | 6,239 |
| Oct 30, 2026 | 25.68 | 25.69 | 25.62 | 25.68 | 25.68 | 0.38% | 17,311 |
| Oct 29, 2026 | 25.62 | 25.64 | 25.58 | 25.58 | 25.58 | 0.09% | 3,739 |
| Oct 28, 2026 | 25.56 | 25.62 | 25.54 | 25.56 | 25.56 | -0.07% | 31,689 |
| Oct 27, 2026 | 25.58 | 25.61 | 25.58 | 25.58 | 25.58 | -0.21% | 8,206 |
| Oct 26, 2026 | 25.46 | 25.63 | 25.46 | 25.63 | 25.63 | 0.83% | 1,666 |
| Oct 23, 2026 | 25.39 | 25.44 | 25.39 | 25.42 | 25.42 | 0.15% | 13,918 |
| Oct 22, 2026 | 25.34 | 25.38 | 25.26 | 25.38 | 25.38 | 0.87% | 815 |
| Oct 21, 2026 | 25.17 | 25.17 | 25.09 | 25.16 | 25.16 | 0.22% | 7,242 |
| Oct 20, 2026 | 25.24 | 25.24 | 25.17 | 25.19 | 25.11 | -0.03% | 6,715 |
| Oct 19, 2026 | 25.38 | 25.38 | 25.20 | 25.20 | 25.11 | -0.09% | 12,593 |
| Oct 16, 2026 | 25.25 | 25.26 | 25.22 | 25.22 | 25.14 | 0.18% | 11,673 |
| Oct 15, 2026 | 25.13 | 25.23 | 25.13 | 25.18 | 25.09 | 0.86% | 9,390 |
| Oct 14, 2026 | 24.89 | 24.96 | 24.89 | 24.96 | 24.88 | - | 2,593 |
| Oct 13, 2026 | 24.87 | 25.00 | 24.87 | 24.96 | 24.88 | 0.53% | 22,657 |
| Oct 12, 2026 | 24.83 | 24.85 | 24.77 | 24.83 | 24.74 | 0.04% | 6,915 |
| Oct 9, 2026 | 24.80 | 24.82 | 24.76 | 24.82 | 24.73 | 0.27% | 11,771 |
| Oct 8, 2026 | 24.49 | 24.75 | 24.49 | 24.75 | 24.67 | 0.24% | 36,682 |
| Oct 7, 2026 | 24.89 | 24.89 | 24.62 | 24.69 | 24.61 | -0.76% | 57,129 |
| Oct 6, 2026 | 24.92 | 24.92 | 24.85 | 24.88 | 24.80 | -0.20% | 470,279 |
| Oct 5, 2026 | 24.94 | 24.99 | 24.82 | 24.93 | 24.85 | 0.32% | 70,854 |
| Oct 2, 2026 | 25.12 | 25.12 | 24.79 | 24.85 | 24.77 | -0.38% | 28,923 |
| Oct 1, 2026 | 24.86 | 25.03 | 24.86 | 24.94 | 24.86 | 0.22% | 42,268 |
| Sep 30, 2026 | 24.81 | 24.94 | 24.81 | 24.89 | 24.81 | 0.86% | 17,375 |
| Sep 29, 2026 | 24.77 | 24.78 | 24.61 | 24.68 | 24.59 | -0.56% | 7,635 |
| Sep 28, 2026 | 25.02 | 25.02 | 24.64 | 24.82 | 24.73 | -0.81% | 9,024 |
| Sep 25, 2026 | 25.07 | 25.11 | 24.91 | 25.02 | 24.94 | -0.12% | 14,672 |
| Sep 24, 2026 | 25.25 | 25.25 | 25.04 | 25.05 | 24.97 | -0.50% | 3,381 |
| Sep 23, 2026 | 25.44 | 25.47 | 25.22 | 25.26 | 25.09 | -0.71% | 2,907 |
| Sep 22, 2026 | 25.47 | 25.50 | 25.43 | 25.44 | 25.27 | 0.08% | 27,303 |
| Sep 21, 2026 | 25.45 | 25.50 | 25.42 | 25.42 | 25.25 | -0.27% | 7,762 |
| Sep 18, 2026 | 25.52 | 25.52 | 25.45 | 25.49 | 25.32 | - | 759 |
| Sep 17, 2026 | 25.48 | 25.54 | 25.48 | 25.49 | 25.32 | 0.12% | 2,553 |
| Sep 16, 2026 | 25.45 | 25.49 | 25.45 | 25.46 | 25.29 | 0.08% | 3,867 |
| Sep 15, 2026 | 25.56 | 25.56 | 25.44 | 25.44 | 25.27 | -0.39% | 2,231 |
| Sep 14, 2026 | 25.59 | 25.64 | 25.52 | 25.54 | 25.37 | - | 20,655 |
| Sep 11, 2026 | 25.43 | 25.66 | 25.43 | 25.54 | 25.37 | 0.43% | 8,783 |
| Sep 10, 2026 | 25.51 | 25.59 | 25.40 | 25.43 | 25.26 | -1.09% | 30,538 |
| Sep 9, 2026 | 25.78 | 25.80 | 25.71 | 25.71 | 25.54 | -0.27% | 8,421 |
| Sep 8, 2026 | 25.82 | 25.84 | 25.74 | 25.78 | 25.61 | -0.14% | 4,929 |
| Sep 4, 2026 | 25.86 | 25.86 | 25.80 | 25.82 | 25.64 | -0.23% | 8,821 |
| Sep 3, 2026 | 25.90 | 25.95 | 25.83 | 25.88 | 25.70 | -0.11% | 9,380 |
| Sep 2, 2026 | 25.96 | 25.96 | 25.85 | 25.90 | 25.73 | -0.14% | 13,232 |
| Sep 1, 2026 | 25.96 | 26.00 | 25.94 | 25.94 | 25.77 | -0.12% | 1,343 |
| Aug 31, 2026 | 26.13 | 26.13 | 25.97 | 25.97 | 25.80 | -0.42% | 3,051 |
| Aug 28, 2026 | 26.16 | 26.16 | 26.08 | 26.08 | 25.90 | -0.35% | 5,239 |
| Aug 27, 2026 | 26.22 | 26.22 | 26.17 | 26.17 | 25.99 | -0.09% | 828 |
| Aug 26, 2026 | 26.31 | 26.31 | 26.16 | 26.20 | 26.02 | -0.16% | 4,079 |
| Aug 25, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 26.06 | 0.07% | 4,404 |
| Aug 24, 2026 | 26.13 | 26.24 | 26.13 | 26.22 | 26.04 | 0.15% | 10,111 |