Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
25.93
+0.08 (0.31%)
At close: Aug 15, 2025, 4:00 PM
25.93
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.9325.9325.9325.9325.930.31%10
Aug 14, 202525.9325.9325.8525.8525.85-0.40%931
Aug 13, 202526.0226.0225.7525.9625.960.15%18,392
Aug 12, 202525.9125.9225.9125.9225.92-0.04%240
Aug 11, 202525.9425.9725.9325.9325.930.10%14,166
Aug 8, 202525.8825.9025.8825.9025.90-0.08%2,060
Aug 7, 202525.8725.9225.8725.9225.920.15%19,128
Aug 6, 202525.9825.9925.8825.8825.88-0.21%1,175
Aug 5, 202525.8726.0125.8725.9425.940.06%2,387
Aug 4, 202525.9225.9225.9225.9225.920.06%4
Aug 1, 202525.8425.9425.8225.9125.910.60%2,409
Jul 31, 202525.7525.7525.7025.7525.750.12%972
Jul 30, 202525.7425.7425.6825.7225.72-1,475
Jul 29, 202525.6925.7325.6825.7225.720.12%8,388
Jul 28, 202525.6525.6925.6525.6925.690.04%1,739
Jul 25, 202525.7325.7325.6825.6825.680.06%2,259
Jul 24, 202525.6825.6925.6725.6725.670.04%11,605
Jul 23, 202525.6125.7025.6125.6625.66-0.12%2,041
Jul 22, 202525.7325.7325.6225.6925.69-0.27%6,373
Jul 21, 202525.7425.7625.7225.7625.670.09%1,102
Jul 18, 202525.8025.8025.6825.7325.65-0.07%2,920
Jul 17, 202525.7325.7525.7225.7525.67-0.37%2,415
Jul 16, 202525.9225.9225.8525.8525.76-0.15%505
Jul 15, 202525.9225.9425.8925.8925.80-0.15%1,039
Jul 14, 202525.9225.9325.9225.9325.84-0.08%685
Jul 11, 202525.9525.9525.9525.9525.86-0.23%10
Jul 10, 202525.9826.0125.9826.0125.92-2,478
Jul 9, 202525.9726.0125.9426.0125.920.08%3,985
Jul 8, 202526.0326.0325.9925.9925.90-0.02%424
Jul 7, 202526.0326.0325.9525.9925.910.08%4,255
Jul 3, 202525.9725.9725.9725.9725.89-0.04%100
Jul 2, 202525.9425.9825.9225.9825.90-0.06%8,951
Jul 1, 202525.8826.0325.8826.0025.910.10%9,569
Jun 30, 202525.9025.9825.9025.9725.890.24%1,739
Jun 27, 202525.9125.9125.9125.9125.830.03%305
Jun 26, 202525.8625.9525.8625.9025.82-0.28%1,469
Jun 25, 202526.0026.0125.9725.9725.81-0.11%548
Jun 24, 202526.0026.0425.9826.0025.840.16%713
Jun 23, 202526.0026.0225.9625.9625.80-0.15%1,225
Jun 20, 202525.9126.0025.9126.0025.840.25%1,225
Jun 18, 202526.0026.0025.9325.9325.77-0.07%5,255
Jun 17, 202525.9525.9525.9525.9525.790.20%27
Jun 16, 202525.9625.9625.9025.9025.74-0.04%973
Jun 13, 202525.9125.9125.9025.9125.750.02%1,586
Jun 12, 202525.9625.9625.8225.9125.740.12%1,028
Jun 11, 202525.9425.9425.8125.8825.710.04%2,716
Jun 10, 202525.9125.9225.8725.8725.700.04%3,869
Jun 9, 202525.8625.8625.8625.8625.690.27%43
Jun 6, 202525.8125.8125.7925.7925.62-0.29%4,307
Jun 5, 202525.8625.8625.7925.8625.700.01%3,622