Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.94
+0.04 (0.17%)
Mar 6, 2026, 4:00 PM EST - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0127.0126.9026.9526.940.17%15,517
Mar 5, 202626.8926.9926.8826.9026.90-0.33%12,057
Mar 4, 202626.9226.9926.9026.9926.990.22%9,770
Mar 3, 202626.9827.0626.9226.9326.93-0.72%10,167
Mar 2, 202627.1127.1627.1127.1327.13-0.35%10,403
Feb 27, 202627.1127.2227.1127.2227.220.11%6,107
Feb 26, 202627.1427.1927.1227.1927.190.44%1,612
Feb 25, 202627.1227.1327.0727.0727.070.02%9,108
Feb 24, 202627.0927.1427.0627.0727.070.04%14,393
Feb 23, 202627.0727.0726.9927.0627.060.07%4,693
Feb 20, 202626.9627.0526.9627.0427.04-0.35%5,868
Feb 19, 202627.0527.1327.0527.1327.05-4,154
Feb 18, 202627.0527.1327.0327.1327.050.07%8,007
Feb 17, 202627.1127.1427.0527.1127.030.31%11,033
Feb 13, 202626.9827.0526.9827.0326.940.13%6,803
Feb 12, 202627.0527.0526.9526.9926.910.02%2,086
Feb 11, 202627.0227.0226.9626.9926.90-0.17%2,182
Feb 10, 202627.0127.0326.9927.0326.950.30%2,907
Feb 9, 202627.0027.0026.9526.9526.870.19%4,753
Feb 6, 202626.9626.9726.9026.9026.820.07%2,075
Feb 5, 202626.9226.9226.8826.8826.80-0.04%3,282
Feb 4, 202626.8626.9026.8626.8926.810.15%14,842
Feb 3, 202626.8726.8726.8526.8526.770.15%378
Feb 2, 202626.8226.8626.8126.8126.730.11%1,286
Jan 30, 202626.8026.8726.7826.7826.70-0.07%19,541
Jan 29, 202626.7626.8126.7626.8026.720.09%2,574
Jan 28, 202626.7926.8226.7726.7826.69-0.02%4,043
Jan 27, 202626.7426.8226.7426.7826.700.15%4,531
Jan 26, 202626.7326.8126.7326.7426.660.15%5,131
Jan 23, 202626.7426.7426.7026.7026.62-0.04%2,572
Jan 22, 202626.7626.7626.6926.7126.63-0.07%2,384
Jan 21, 202626.7726.7726.6926.7326.65-0.30%5,014
Jan 20, 202626.9226.9226.8126.8126.64-0.30%7,986
Jan 16, 202626.8826.9426.8826.8926.720.22%16,656
Jan 15, 202626.9226.9326.8326.8326.66-0.37%14,746
Jan 14, 202626.9126.9326.8726.9326.760.30%3,288
Jan 13, 202626.9226.9326.8326.8526.68-0.06%10,583
Jan 12, 202626.8726.9026.8626.8726.70-0.07%2,435
Jan 9, 202626.8926.8926.8526.8926.720.02%1,784
Jan 8, 202626.8926.8926.8026.8826.71-0.04%1,202
Jan 7, 202626.8426.8926.7526.8926.720.56%24,089
Jan 6, 202626.8126.8126.6926.7426.57-0.04%12,035
Jan 5, 202626.7826.7826.7226.7526.580.19%13,783
Jan 2, 202626.7226.7226.6826.7026.530.02%3,284
Dec 31, 202526.7226.7226.6426.7026.530.04%3,564
Dec 30, 202526.7226.7226.6926.6926.52-0.02%3,105
Dec 29, 202526.7026.7426.6426.6926.520.06%8,337
Dec 26, 202526.7326.7326.6726.6826.51-0.07%1,320
Dec 24, 202526.7126.7126.6926.7026.53-0.13%2,520
Dec 23, 202526.7026.7326.6726.7326.560.28%15,643
Dec 22, 202526.7126.7126.6026.6626.490.02%3,747
Dec 19, 202526.5926.6826.5926.6526.49-0.04%879
Dec 18, 202526.7026.7126.6026.6626.500.09%1,668
Dec 17, 202526.6726.6726.5826.6426.47-2,152
Dec 16, 202526.6526.6826.5526.6426.470.15%40,063
Dec 15, 202526.6626.6626.5626.6026.430.02%4,677
Dec 12, 202526.6326.6326.5526.5926.43-0.52%1,173
Dec 11, 202526.7126.7426.6426.7326.480.17%8,139
Dec 10, 202526.6626.6926.6326.6926.440.02%1,928
Dec 9, 202526.6826.7226.6126.6826.430.02%3,431
Dec 8, 202526.6826.7226.6126.6826.43-0.02%20,624
Dec 5, 202526.7426.7426.6826.6826.43-2,784
Dec 4, 202526.7026.7326.6826.6826.43-0.09%1,922
Dec 3, 202526.7326.7426.6526.7126.46-0.02%1,918
Dec 2, 202526.7326.7326.6626.7126.46-0.09%24,779
Dec 1, 202526.7826.7826.5126.7426.49-0.19%31,877
Nov 28, 202526.7526.8226.7526.7926.54-14,164
Nov 26, 202526.7526.7926.7526.7926.540.11%5,538
Nov 25, 202526.7926.7926.7026.7626.510.06%4,242
Nov 24, 202526.7926.7926.6926.7426.49-0.06%6,850
Nov 21, 202526.7926.8026.7426.7626.51-0.22%1,607
Nov 20, 202526.7926.8226.7626.8226.49-1,268
Nov 19, 202526.8726.8826.8226.8226.49-0.33%21,190
Nov 18, 202526.9026.9826.8226.9126.580.37%6,350
Nov 17, 202526.8526.8526.8026.8126.480.51%1,467
Nov 14, 202526.7626.7626.6526.6726.34-0.52%18,459
Nov 13, 202526.8426.8426.8126.8126.48-0.15%8,268
Nov 12, 202526.8726.8726.8026.8526.52-0.02%4,714
Nov 11, 202526.8626.8626.8626.8626.530.24%185
Nov 10, 202526.8426.8526.7926.7926.46-3,539
Nov 7, 202526.8426.8426.7926.7926.460.11%11,795
Nov 6, 202526.8026.8126.7626.7626.43-0.15%5,831
Nov 5, 202526.8226.8226.7726.8026.47-0.07%1,798
Nov 4, 202526.7626.8226.7626.8226.490.22%324
Nov 3, 202526.8126.8126.7626.7626.43-0.15%4,548
Oct 31, 202526.8126.8326.7626.8026.47-0.11%12,324
Oct 30, 202526.6926.8326.6926.8326.500.30%14,447
Oct 29, 202526.8526.8726.7526.7526.42-0.45%17,336
Oct 28, 202526.8026.8726.8026.8726.540.28%7,595
Oct 27, 202526.8426.8426.8026.8026.47-0.15%360
Oct 24, 202526.8026.8626.8026.8426.510.21%16,925
Oct 23, 202526.7926.8226.7626.7826.450.06%5,878
Oct 22, 202526.7726.7726.7226.7726.440.04%2,121
Oct 21, 202526.7626.7626.7526.7626.43-0.19%1,367
Oct 20, 202526.8126.8726.8126.8126.400.15%5,091
Oct 17, 202526.8026.8126.7526.7726.360.02%2,618
Oct 16, 202526.7626.8126.7626.7626.350.26%8,574
Oct 15, 202526.7326.7326.6926.6926.290.07%969
Oct 14, 202526.7026.7226.6726.6726.270.09%4,128
Oct 13, 202526.6526.6526.6526.6526.240.05%184