Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.42
0.00 (0.00%)
Aug 17, 2026, 10:14 AM EDT - Market open

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202626.4226.4226.4026.42--4
Aug 14, 202626.4826.5326.4026.4226.42-0.45%5,147
Aug 13, 202626.4726.5426.4626.5426.540.36%7,274
Aug 12, 202626.4626.4626.4526.4526.45-0.05%205
Aug 11, 202626.2726.4626.2726.4626.460.11%42,340
Aug 10, 202626.4226.4326.4226.4326.43-0.10%2,134
Aug 7, 202626.5426.5426.4026.4626.460.21%3,720
Aug 6, 202626.4926.4926.4026.4026.400.13%2,525
Aug 5, 202626.3826.3926.3126.3726.370.33%12,218
Aug 4, 202626.3026.3526.2826.2826.28-0.06%2,524
Aug 3, 202626.3126.3126.2826.3026.300.08%7,255
Jul 31, 202626.3426.3426.2226.2826.28-0.12%7,506
Jul 30, 202626.3226.3226.2526.3126.31-0.25%12,400
Jul 29, 202626.3726.4026.3726.3726.37-0.07%384
Jul 28, 202626.3726.3926.3526.3926.390.08%6,185
Jul 27, 202626.5026.5026.3726.3726.370.30%8,353
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