Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.68
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
26.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7426.7426.6826.6826.68-2,784
Dec 4, 202526.7026.7326.6826.6826.68-0.09%1,922
Dec 3, 202526.7326.7426.6526.7126.71-0.02%1,918
Dec 2, 202526.7326.7326.6626.7126.71-0.09%24,779
Dec 1, 202526.7826.7826.5126.7426.74-0.19%31,877
Nov 28, 202526.7526.8226.7526.7926.79-14,164
Nov 26, 202526.7526.7926.7526.7926.790.11%5,538
Nov 25, 202526.7926.7926.7026.7626.760.06%4,242
Nov 24, 202526.7926.7926.6926.7426.74-0.06%6,850
Nov 21, 202526.7926.8026.7426.7626.76-0.22%1,607
Nov 20, 202526.7926.8226.7626.8226.73-1,268
Nov 19, 202526.8726.8826.8226.8226.73-0.33%21,190
Nov 18, 202526.9026.9826.8226.9126.820.37%6,350
Nov 17, 202526.8526.8526.8026.8126.720.51%1,467
Nov 14, 202526.7626.7626.6526.6726.59-0.52%18,459
Nov 13, 202526.8426.8426.8126.8126.73-0.15%8,268
Nov 12, 202526.8726.8726.8026.8526.77-0.02%4,714
Nov 11, 202526.8626.8626.8626.8626.770.24%185
Nov 10, 202526.8426.8526.7926.7926.71-3,539
Nov 7, 202526.8426.8426.7926.7926.710.11%11,795
Nov 6, 202526.8026.8126.7626.7626.68-0.15%5,831
Nov 5, 202526.8226.8226.7726.8026.72-0.07%1,798
Nov 4, 202526.7626.8226.7626.8226.740.22%324
Nov 3, 202526.8126.8126.7626.7626.68-0.15%4,548
Oct 31, 202526.8126.8326.7626.8026.72-0.11%12,324
Oct 30, 202526.6926.8326.6926.8326.750.30%14,447
Oct 29, 202526.8526.8726.7526.7526.67-0.45%17,336
Oct 28, 202526.8026.8726.8026.8726.790.28%7,595
Oct 27, 202526.8426.8426.8026.8026.71-0.15%360
Oct 24, 202526.8026.8626.8026.8426.750.21%16,925
Oct 23, 202526.7926.8226.7626.7826.700.06%5,878
Oct 22, 202526.7726.7726.7226.7726.680.04%2,121
Oct 21, 202526.7626.7626.7526.7626.67-0.19%1,367
Oct 20, 202526.8126.8726.8126.8126.640.15%5,091
Oct 17, 202526.8026.8126.7526.7726.600.02%2,618
Oct 16, 202526.7626.8126.7626.7626.600.26%8,574
Oct 15, 202526.7326.7326.6926.6926.530.07%969
Oct 14, 202526.7026.7226.6726.6726.510.09%4,128
Oct 13, 202526.6526.6526.6526.6526.480.05%184
Oct 10, 202526.6126.6526.5826.6326.47-0.03%3,027
Oct 9, 202526.5826.6426.5426.6426.480.34%9,111
Oct 8, 202526.6026.6026.5526.5526.390.02%1,397
Oct 7, 202526.5326.5926.5326.5526.380.06%801
Oct 6, 202526.5526.5726.4626.5326.37-0.08%6,445
Oct 3, 202526.5526.5526.4826.5526.390.38%2,693
Oct 2, 202526.5426.5426.4426.4526.29-0.28%18,307
Oct 1, 202526.5726.5726.5026.5326.360.15%3,324
Sep 30, 202526.5226.5226.4726.4926.330.09%2,150
Sep 29, 202526.4526.5126.4226.4626.300.09%3,886
Sep 26, 202526.4826.4826.4426.4426.28-0.21%2,533
Sep 25, 202526.4626.4926.3826.4926.33-0.28%2,450
Sep 24, 202526.5226.5726.5226.5726.32-0.15%167,403
Sep 23, 202526.5526.6126.5526.6126.36-0.13%709
Sep 22, 202526.6026.6426.5526.6426.400.13%2,729
Sep 19, 202526.5526.6326.5426.6126.36-0.06%1,683
Sep 18, 202526.6526.6726.5526.6226.38-0.22%1,771
Sep 17, 202526.6526.6826.5826.6826.440.38%2,226
Sep 16, 202526.6126.6426.5526.5826.340.08%6,443
Sep 15, 202526.6026.6226.5026.5626.320.13%17,552
Sep 12, 202526.5326.5726.5126.5326.28-0.09%14,677
Sep 11, 202526.5026.5526.4526.5526.310.45%2,097
Sep 10, 202526.3326.4526.3026.4326.190.23%3,356
Sep 9, 202526.2826.3826.2726.3726.130.40%7,209
Sep 8, 202526.1626.3226.1626.2726.030.59%6,904
Sep 5, 202526.0826.1525.7826.1125.880.54%43,134
Sep 4, 202525.9025.9725.8925.9725.740.30%2,698
Sep 3, 202525.8125.9325.8125.8925.660.28%5,864
Sep 2, 202525.8325.9025.8225.8225.59-0.27%7,332
Aug 29, 202525.8925.9025.8925.8925.660.08%1,856
Aug 28, 202525.8925.9125.8725.8725.640.08%8,574
Aug 27, 202525.8225.8525.7725.8525.62-0.06%12,761
Aug 26, 202525.8125.8725.8125.8725.630.21%1,230
Aug 25, 202525.8625.8625.8125.8125.58-0.17%819
Aug 22, 202525.7325.8625.7325.8625.620.31%6,077
Aug 21, 202525.8025.8025.7825.7825.54-0.48%340
Aug 20, 202525.9325.9325.9025.9025.58-0.19%1,643
Aug 19, 202525.9225.9525.8325.9525.630.15%3,902
Aug 18, 202525.9425.9425.9125.9125.59-0.08%1,587
Aug 15, 202525.9325.9325.9325.9325.610.31%10
Aug 14, 202525.9325.9325.8525.8525.54-0.40%931
Aug 13, 202526.0226.0225.7525.9625.640.15%18,392
Aug 12, 202525.9125.9225.9125.9225.60-0.04%240
Aug 11, 202525.9425.9725.9325.9325.610.10%14,166
Aug 8, 202525.8825.9025.8825.9025.58-0.08%2,060
Aug 7, 202525.8725.9225.8725.9225.600.15%19,128
Aug 6, 202525.9825.9925.8825.8825.57-0.21%1,175
Aug 5, 202525.8726.0125.8725.9425.620.06%2,387
Aug 4, 202525.9225.9225.9225.9225.600.06%4
Aug 1, 202525.8425.9425.8225.9125.590.60%2,409
Jul 31, 202525.7525.7525.7025.7525.440.12%972
Jul 30, 202525.7425.7425.6825.7225.41-1,475
Jul 29, 202525.6925.7325.6825.7225.410.12%8,388
Jul 28, 202525.6525.6925.6525.6925.380.04%1,739
Jul 25, 202525.7325.7325.6825.6825.370.06%2,259
Jul 24, 202525.6825.6925.6725.6725.350.04%11,605
Jul 23, 202525.6125.7025.6125.6625.34-0.12%2,041
Jul 22, 202525.7325.7325.6225.6925.37-0.27%6,373
Jul 21, 202525.7425.7625.7225.7625.360.09%1,102
Jul 18, 202525.8025.8025.6825.7325.34-0.07%2,920
Jul 17, 202525.7325.7525.7225.7525.36-0.37%2,415