First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
24.85
-0.09 (-0.36%)
Oct 2, 2026, 4:00 PM EDT - Market closed
FMNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.12 | 25.12 | 24.79 | 24.85 | 24.85 | -0.38% | 28,923 |
| Oct 1, 2026 | 24.86 | 25.03 | 24.86 | 24.94 | 24.94 | 0.22% | 42,268 |
| Sep 30, 2026 | 24.81 | 24.94 | 24.81 | 24.89 | 24.89 | 0.86% | 17,375 |
| Sep 29, 2026 | 24.77 | 24.78 | 24.61 | 24.68 | 24.68 | -0.56% | 7,635 |
| Sep 28, 2026 | 25.02 | 25.02 | 24.64 | 24.82 | 24.82 | -0.81% | 9,024 |
| Sep 25, 2026 | 25.07 | 25.11 | 24.91 | 25.02 | 25.02 | -0.12% | 14,671 |
| Sep 24, 2026 | 25.25 | 25.25 | 25.04 | 25.05 | 25.05 | -0.50% | 3,381 |
| Sep 23, 2026 | 25.44 | 25.47 | 25.22 | 25.26 | 25.18 | -0.71% | 2,907 |
| Sep 22, 2026 | 25.47 | 25.50 | 25.43 | 25.44 | 25.35 | 0.08% | 27,303 |
| Sep 21, 2026 | 25.45 | 25.50 | 25.42 | 25.42 | 25.33 | -0.27% | 7,762 |
| Sep 18, 2026 | 25.52 | 25.52 | 25.45 | 25.49 | 25.40 | - | 759 |
| Sep 17, 2026 | 25.48 | 25.54 | 25.48 | 25.49 | 25.40 | 0.12% | 2,553 |
| Sep 16, 2026 | 25.45 | 25.49 | 25.45 | 25.46 | 25.37 | 0.08% | 3,867 |
| Sep 15, 2026 | 25.56 | 25.56 | 25.44 | 25.44 | 25.35 | -0.39% | 2,231 |
| Sep 14, 2026 | 25.59 | 25.64 | 25.52 | 25.54 | 25.45 | - | 20,655 |
| Sep 11, 2026 | 25.43 | 25.66 | 25.43 | 25.54 | 25.45 | 0.43% | 8,783 |
| Sep 10, 2026 | 25.51 | 25.59 | 25.40 | 25.43 | 25.34 | -1.09% | 30,538 |
| Sep 9, 2026 | 25.78 | 25.80 | 25.71 | 25.71 | 25.62 | -0.27% | 8,421 |
| Sep 8, 2026 | 25.82 | 25.84 | 25.74 | 25.78 | 25.69 | -0.14% | 4,929 |
| Sep 4, 2026 | 25.86 | 25.86 | 25.80 | 25.82 | 25.73 | -0.23% | 8,821 |
| Sep 3, 2026 | 25.90 | 25.95 | 25.83 | 25.88 | 25.79 | -0.11% | 9,380 |
| Sep 2, 2026 | 25.96 | 25.96 | 25.85 | 25.90 | 25.82 | -0.14% | 13,232 |
| Sep 1, 2026 | 25.96 | 26.00 | 25.94 | 25.94 | 25.85 | -0.12% | 1,343 |
| Aug 31, 2026 | 26.13 | 26.13 | 25.97 | 25.97 | 25.88 | -0.42% | 3,051 |
| Aug 28, 2026 | 26.16 | 26.16 | 26.08 | 26.08 | 25.99 | -0.35% | 5,239 |
| Aug 27, 2026 | 26.22 | 26.22 | 26.17 | 26.17 | 26.08 | -0.09% | 828 |
| Aug 26, 2026 | 26.31 | 26.31 | 26.16 | 26.20 | 26.11 | -0.16% | 4,079 |
| Aug 25, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 26.15 | 0.07% | 4,404 |
| Aug 24, 2026 | 26.13 | 26.24 | 26.13 | 26.22 | 26.13 | 0.15% | 10,111 |
| Aug 21, 2026 | 26.11 | 26.21 | 26.11 | 26.18 | 26.09 | -0.11% | 4,104 |
| Aug 20, 2026 | 26.25 | 26.30 | 26.25 | 26.30 | 26.12 | 0.13% | 4,476 |
| Aug 19, 2026 | 26.35 | 26.37 | 26.26 | 26.26 | 26.09 | -0.15% | 3,846 |
| Aug 18, 2026 | 26.40 | 26.40 | 26.28 | 26.30 | 26.13 | -0.32% | 3,448 |
| Aug 17, 2026 | 26.45 | 26.45 | 26.39 | 26.39 | 26.21 | -0.13% | 1,315 |
| Aug 14, 2026 | 26.48 | 26.53 | 26.40 | 26.42 | 26.25 | -0.45% | 5,147 |
| Aug 13, 2026 | 26.47 | 26.54 | 26.46 | 26.54 | 26.37 | 0.36% | 7,275 |
| Aug 12, 2026 | 26.46 | 26.46 | 26.45 | 26.45 | 26.27 | -0.05% | 205 |
| Aug 11, 2026 | 26.27 | 26.46 | 26.27 | 26.46 | 26.29 | 0.11% | 42,341 |
| Aug 10, 2026 | 26.42 | 26.43 | 26.42 | 26.43 | 26.26 | -0.10% | 2,134 |
| Aug 7, 2026 | 26.54 | 26.54 | 26.40 | 26.46 | 26.28 | 0.21% | 3,721 |
| Aug 6, 2026 | 26.49 | 26.49 | 26.40 | 26.40 | 26.23 | 0.13% | 2,525 |
| Aug 5, 2026 | 26.38 | 26.39 | 26.31 | 26.37 | 26.19 | 0.33% | 12,219 |
| Aug 4, 2026 | 26.30 | 26.35 | 26.28 | 26.28 | 26.11 | -0.06% | 2,526 |
| Aug 3, 2026 | 26.31 | 26.31 | 26.28 | 26.30 | 26.12 | 0.08% | 7,256 |
| Jul 31, 2026 | 26.34 | 26.34 | 26.22 | 26.28 | 26.10 | -0.12% | 7,506 |
| Jul 30, 2026 | 26.32 | 26.32 | 26.25 | 26.31 | 26.13 | -0.25% | 12,400 |
| Jul 29, 2026 | 26.37 | 26.40 | 26.37 | 26.37 | 26.20 | -0.07% | 385 |
| Jul 28, 2026 | 26.37 | 26.39 | 26.35 | 26.39 | 26.22 | 0.08% | 6,185 |
| Jul 27, 2026 | 26.50 | 26.50 | 26.37 | 26.37 | 26.20 | 0.30% | 8,353 |
| Jul 24, 2026 | 26.28 | 26.30 | 26.19 | 26.29 | 26.12 | 0.02% | 7,425 |