Skip to main content
logo
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.90
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202626.9826.9826.8926.9026.900.02%4,096
Jul 1, 202626.8926.9026.8926.9026.90-0.02%3,016
Jun 30, 202627.0427.0426.8726.9026.900.13%8,256
Jun 29, 202626.8826.9126.8026.8726.870.15%9,020
Jun 26, 202626.8226.8726.7026.8326.830.06%14,711
Jun 25, 202626.8526.8526.8126.8126.810.16%1,300
Jun 24, 202626.8026.8926.8026.8526.770.06%2,150
Jun 23, 202626.8026.8626.8026.8426.750.02%650
Jun 22, 202626.8826.9126.8026.8326.75-0.06%4,492
Jun 18, 202626.8426.8926.8426.8526.760.11%1,237
Jun 17, 202626.8126.8726.8126.8226.730.06%2,235
Jun 16, 202626.7826.8526.7826.8026.720.07%1,560
Jun 15, 202626.7626.8226.7426.7826.70-7,571
Jun 12, 202626.7826.7826.7826.7826.70-0.02%1,010
Jun 11, 202626.7826.8326.7826.7926.700.02%1,643
Jun 10, 202626.9726.9726.7826.7826.70-0.03%264
Jun 9, 202626.7826.7926.7426.7926.710.09%2,769
Jun 8, 202626.7126.8226.7126.7726.68-0.02%1,416
Jun 5, 202626.8226.8226.7626.7726.690.06%1,338
Jun 4, 202626.7926.8626.7426.7626.67-0.12%5,093
Jun 3, 202626.8026.8026.7926.7926.70-857
Jun 2, 202626.8526.8526.7426.7926.700.26%430
Jun 1, 202626.7626.7626.7026.7226.640.09%3,615
May 29, 202626.7526.7526.6526.7026.610.13%2,640
May 28, 202626.8226.8226.6626.6626.580.13%6,293
May 27, 202626.5926.6326.5926.6326.540.14%4,250
May 26, 202626.6126.6126.5326.5926.510.43%4,840
May 22, 202626.4526.5326.4226.4826.390.09%7,726
May 21, 202626.4226.4526.4026.4526.37-0.02%22,522
May 20, 202626.4326.5426.4326.5426.37-0.10%1,799
May 19, 202626.5526.6526.4526.5726.40-0.05%9,519
May 18, 202626.5626.6326.5626.5826.410.09%8,775
May 15, 202626.6326.6326.5126.5626.39-0.47%14,155
May 14, 202626.6826.7226.6526.6826.510.02%21,880
May 13, 202626.7126.7126.6626.6826.51-0.02%13,699
May 12, 202626.7626.7626.5626.6826.51-0.28%16,508
May 11, 202626.7726.7926.7426.7626.590.06%14,573
May 8, 202626.7326.7526.7126.7426.570.02%3,603
May 7, 202626.7526.7626.7126.7426.570.15%5,650
May 6, 202626.7126.7326.6926.7026.53-0.02%12,077
May 5, 202626.6926.7026.6526.7026.530.07%7,734
May 4, 202626.7126.7126.6726.6826.51-0.02%2,578
May 1, 202626.7826.7826.6926.6926.520.23%1,309
Apr 30, 202626.6326.6926.6226.6326.46-0.21%17,167
Apr 29, 202626.8026.8026.6826.6826.51-0.24%11,435
Apr 28, 202626.7326.7726.7326.7526.58-5,875
Apr 27, 202626.7826.7826.7326.7526.58-0.04%4,742
Apr 24, 202626.7826.7826.7626.7626.59-748
Apr 23, 202626.7626.7626.7326.7626.590.02%2,235
Apr 22, 202626.7626.7826.7426.7526.58-11,909