Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.75
0.00 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7326.7726.7326.7526.75-5,875
Apr 27, 202626.7826.7826.7326.7526.75-0.04%4,742
Apr 24, 202626.7826.7826.7626.7626.76-748
Apr 23, 202626.7626.7626.7326.7626.760.02%2,235
Apr 22, 202626.7626.7826.7426.7526.75-11,909
Apr 21, 202626.7626.7626.7226.7526.75-0.24%18,464
Apr 20, 202626.7626.8526.7626.8226.730.12%11,879
Apr 17, 202626.7826.7826.7726.7826.700.20%2,732
Apr 16, 202626.7626.7726.7026.7326.65-0.17%13,946
Apr 15, 202626.8326.8326.7526.7826.690.20%9,374
Apr 14, 202626.8226.8226.7126.7226.64-0.05%5,814
Apr 13, 202626.7026.7826.7026.7426.65-0.06%12,598
Apr 10, 202626.7526.7826.7126.7526.670.19%10,864
Apr 9, 202626.6926.7426.6626.7026.620.06%27,532
Apr 8, 202626.6926.7326.5926.6926.600.26%10,723
Apr 7, 202626.6426.6426.5626.6226.530.19%3,756
Apr 6, 202626.5726.6126.5526.5726.480.06%5,619
Apr 2, 202626.5326.5726.5026.5526.47-0.09%15,255
Apr 1, 202626.5926.6026.4726.5826.490.55%4,524
Mar 31, 202626.4626.5426.4326.4326.350.06%3,470
Mar 30, 202626.4426.4626.3626.4226.330.09%3,796
Mar 27, 202626.4126.4126.3426.3926.310.05%7,238
Mar 26, 202626.4426.4426.3726.3826.29-0.47%27,634
Mar 25, 202626.4826.5026.4526.5026.330.19%158,995
Mar 24, 202626.6526.6526.4426.4526.28-0.41%6,070
Mar 23, 202626.6226.6226.5626.5626.390.15%1,172
Mar 20, 202626.7026.7126.5226.5226.35-0.99%7,129
Mar 19, 202626.8026.8226.7326.7926.62-0.09%8,215
Mar 18, 202626.8426.8826.8126.8126.640.22%6,896
Mar 17, 202626.8126.8526.7526.7526.58-0.34%2,680
Mar 16, 202626.8626.8826.8426.8426.670.37%2,973
Mar 13, 202626.7426.7626.7226.7426.57-0.21%5,864
Mar 12, 202626.8626.8626.7726.8026.63-0.21%5,506
Mar 11, 202626.9526.9526.8226.8526.68-0.26%2,979
Mar 10, 202626.9426.9626.9026.9226.75-0.19%1,841
Mar 9, 202626.9626.9826.9326.9726.800.09%15,260
Mar 6, 202627.0127.0126.9026.9526.780.17%15,517
Mar 5, 202626.8926.9926.8826.9026.73-0.33%12,057
Mar 4, 202626.9226.9926.9026.9926.820.22%9,770
Mar 3, 202626.9827.0626.9226.9326.76-0.72%10,167
Mar 2, 202627.1127.1627.1127.1326.95-0.35%10,403
Feb 27, 202627.1127.2227.1127.2227.050.11%6,107
Feb 26, 202627.1427.1927.1227.1927.020.44%1,614
Feb 25, 202627.1227.1327.0727.0726.900.02%9,108
Feb 24, 202627.0927.1427.0627.0726.890.04%14,393
Feb 23, 202627.0727.0726.9927.0626.880.07%4,693
Feb 20, 202626.9627.0526.9627.0426.86-0.35%5,868
Feb 19, 202627.0527.1327.0527.1326.88-4,154
Feb 18, 202627.0527.1327.0327.1326.880.07%8,007
Feb 17, 202627.1127.1427.0527.1126.860.31%11,033
Feb 13, 202626.9827.0526.9827.0326.770.13%6,803
Feb 12, 202627.0527.0526.9526.9926.740.02%2,086
Feb 11, 202627.0227.0226.9626.9926.73-0.17%2,182
Feb 10, 202627.0127.0326.9927.0326.780.30%2,907
Feb 9, 202627.0027.0026.9526.9526.700.19%4,753
Feb 6, 202626.9626.9726.9026.9026.650.07%2,075
Feb 5, 202626.9226.9226.8826.8826.63-0.04%3,282
Feb 4, 202626.8626.9026.8626.8926.640.15%14,842
Feb 3, 202626.8726.8726.8526.8526.600.15%378
Feb 2, 202626.8226.8626.8126.8126.560.11%1,286
Jan 30, 202626.8026.8726.7826.7826.53-0.07%19,541
Jan 29, 202626.7626.8126.7626.8026.550.09%2,574
Jan 28, 202626.7926.8226.7726.7826.52-0.02%4,043
Jan 27, 202626.7426.8226.7426.7826.530.15%4,531
Jan 26, 202626.7326.8126.7326.7426.490.15%5,131
Jan 23, 202626.7426.7426.7026.7026.45-0.04%2,572
Jan 22, 202626.7626.7626.6926.7126.46-0.07%2,384
Jan 21, 202626.7726.7726.6926.7326.48-0.30%5,014
Jan 20, 202626.9226.9226.8126.8126.48-0.30%7,986
Jan 16, 202626.8826.9426.8826.8926.560.22%16,656
Jan 15, 202626.9226.9326.8326.8326.50-0.37%14,746
Jan 14, 202626.9126.9326.8726.9326.600.30%3,288
Jan 13, 202626.9226.9326.8326.8526.52-0.06%10,583
Jan 12, 202626.8726.9026.8626.8726.53-0.07%2,435
Jan 9, 202626.8926.8926.8526.8926.550.02%1,784
Jan 8, 202626.8926.8926.8026.8826.55-0.04%1,202
Jan 7, 202626.8426.8926.7526.8926.560.56%24,089
Jan 6, 202626.8126.8126.6926.7426.41-0.04%12,035
Jan 5, 202626.7826.7826.7226.7526.420.19%13,783
Jan 2, 202626.7226.7226.6826.7026.370.02%3,284
Dec 31, 202526.7226.7226.6426.7026.360.04%3,564
Dec 30, 202526.7226.7226.6926.6926.35-0.02%3,105
Dec 29, 202526.7026.7426.6426.6926.360.06%8,337
Dec 26, 202526.7326.7326.6726.6826.34-0.07%1,320
Dec 24, 202526.7126.7126.6926.7026.36-0.13%2,520
Dec 23, 202526.7026.7326.6726.7326.400.28%15,643
Dec 22, 202526.7126.7126.6026.6626.320.02%3,747
Dec 19, 202526.5926.6826.5926.6526.32-0.04%879
Dec 18, 202526.7026.7126.6026.6626.330.09%1,668
Dec 17, 202526.6726.6726.5826.6426.30-2,152
Dec 16, 202526.6526.6826.5526.6426.300.15%40,063
Dec 15, 202526.6626.6626.5626.6026.260.02%4,677
Dec 12, 202526.6326.6326.5526.5926.26-0.52%1,173
Dec 11, 202526.7126.7426.6426.7326.320.17%8,139
Dec 10, 202526.6626.6926.6326.6926.270.02%1,928
Dec 9, 202526.6826.7226.6126.6826.270.02%3,431
Dec 8, 202526.6826.7226.6126.6826.26-0.02%20,624
Dec 5, 202526.7426.7426.6826.6826.27-2,784
Dec 4, 202526.7026.7326.6826.6826.27-0.09%1,922
Dec 3, 202526.7326.7426.6526.7126.29-0.02%1,918