First Trust New York Muni... (FMNY)
AMEX: FMNY
· Real-Time Price · USD
26.50
0.05 (0.19%)
At close: Oct 03, 2025, 2:30 PM
26.55
0.19%
After-hours: Oct 03, 2025, 04:09 PM EDT
FMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26.54 | 26.54 | 26.44 | 26.45 | 26.45 | -0.30% | 18,307 |
| Oct 1, 2025 | 26.57 | 26.57 | 26.50 | 26.53 | 26.53 | 0.15% | 3,324 |
| Sep 30, 2025 | 26.52 | 26.52 | 26.47 | 26.49 | 26.49 | 0.11% | 2,200 |
| Sep 29, 2025 | 26.45 | 26.51 | 26.42 | 26.46 | 26.46 | 0.11% | 3,900 |
| Sep 26, 2025 | 26.48 | 26.48 | 26.43 | 26.43 | 26.43 | -0.23% | 2,533 |
| Sep 25, 2025 | 26.46 | 26.49 | 26.38 | 26.49 | 26.49 | -0.26% | 2,500 |
| Sep 24, 2025 | 26.52 | 26.57 | 26.52 | 26.56 | 26.48 | -0.19% | 167,403 |
| Sep 23, 2025 | 26.55 | 26.61 | 26.55 | 26.61 | 26.52 | -0.11% | 709 |
| Sep 22, 2025 | 26.60 | 26.64 | 26.55 | 26.64 | 26.56 | 0.11% | 2,729 |
| Sep 19, 2025 | 26.55 | 26.63 | 26.54 | 26.61 | 26.52 | -0.04% | 1,700 |
| Sep 18, 2025 | 26.65 | 26.67 | 26.55 | 26.62 | 26.54 | -0.22% | 1,800 |
| Sep 17, 2025 | 26.65 | 26.68 | 26.58 | 26.68 | 26.60 | 0.38% | 2,226 |
| Sep 16, 2025 | 26.61 | 26.64 | 26.55 | 26.58 | 26.50 | 0.08% | 6,443 |
| Sep 15, 2025 | 26.60 | 26.62 | 26.50 | 26.56 | 26.48 | 0.11% | 17,600 |
| Sep 12, 2025 | 26.53 | 26.57 | 26.51 | 26.53 | 26.44 | -0.08% | 14,700 |
| Sep 11, 2025 | 26.50 | 26.55 | 26.45 | 26.55 | 26.47 | 0.45% | 2,100 |
| Sep 10, 2025 | 26.33 | 26.45 | 26.30 | 26.43 | 26.35 | 0.23% | 3,400 |
| Sep 9, 2025 | 26.28 | 26.38 | 26.27 | 26.37 | 26.29 | 0.38% | 7,209 |
| Sep 8, 2025 | 26.16 | 26.32 | 26.16 | 26.27 | 26.18 | 0.61% | 6,904 |
| Sep 5, 2025 | 26.08 | 26.15 | 25.78 | 26.11 | 26.03 | 0.54% | 43,134 |
Page 1 of 56