First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF (FMNY) Historical Stock Data
26.69 ↑0.00 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMNY is down -0.07% a day on average. There have been 9 days where First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF closed green and 21 days where FMNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 26.66 | 26.69 | ↑$0.02 (0.09%) | 26.66 | 26.69 | 1.92K |
| 2025-12-09 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.61 | 26.72 | 3.43K |
| 2025-12-08 | 26.68 | 26.68 | ↓$0.00 (-0.02%) | 26.68 | 26.72 | 20.62K |
| 2025-12-05 | 26.74 | 26.68 | ↓$0.06 (-0.22%) | 26.68 | 26.74 | 2.78K |
| 2025-12-04 | 26.70 | 26.68 | ↓$0.02 (-0.07%) | 26.68 | 26.73 | 1.84K |
| 2025-12-03 | 26.73 | 26.71 | ↓$0.03 (-0.09%) | 26.65 | 26.74 | 1.86K |
| 2025-12-02 | 26.73 | 26.71 | ↓$0.02 (-0.07%) | 26.66 | 26.73 | 24.78K |
| 2025-12-01 | 26.78 | 26.74 | ↓$0.05 (-0.17%) | 26.51 | 26.78 | 31.88K |
| 2025-11-28 | 26.75 | 26.79 | ↑$0.04 (0.13%) | 26.75 | 26.82 | 14.16K |
| 2025-11-26 | 26.75 | 26.79 | ↑$0.04 (0.13%) | 26.75 | 26.79 | 5.54K |
| 2025-11-25 | 26.79 | 26.76 | ↓$0.04 (-0.13%) | 26.70 | 26.79 | 4.24K |
| 2025-11-24 | 26.79 | 26.74 | ↓$0.05 (-0.19%) | 26.69 | 26.79 | 6.85K |
| 2025-11-21 | 26.79 | 26.76 | ↓$0.04 (-0.13%) | 26.74 | 26.80 | 1.60K |
| 2025-11-20 | 26.79 | 26.82 | ↑$0.03 (0.09%) | 26.76 | 26.82 | 1.26K |
| 2025-11-19 | 26.87 | 26.82 | ↓$0.05 (-0.20%) | 26.82 | 26.88 | 21.19K |
| 2025-11-18 | 26.90 | 26.91 | ↑$0.01 (0.02%) | 26.82 | 26.98 | 6.35K |
| 2025-11-17 | 26.85 | 26.81 | ↓$0.05 (-0.17%) | 26.80 | 26.85 | 1.47K |
| 2025-11-14 | 26.76 | 26.67 | ↓$0.09 (-0.34%) | 26.65 | 26.76 | 18.46K |
| 2025-11-13 | 26.84 | 26.81 | ↓$0.03 (-0.11%) | 26.81 | 26.84 | 806 |
| 2025-11-12 | 26.87 | 26.85 | ↓$0.02 (-0.07%) | 26.80 | 26.87 | 4.71K |
| 2025-11-11 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 185 |
| 2025-11-10 | 26.84 | 26.79 | ↓$0.05 (-0.19%) | 26.79 | 26.85 | 3.54K |
| 2025-11-07 | 26.84 | 26.79 | ↓$0.05 (-0.19%) | 26.79 | 26.84 | 11.79K |
| 2025-11-06 | 26.80 | 26.76 | ↓$0.04 (-0.15%) | 26.76 | 26.81 | 5.66K |
| 2025-11-05 | 26.82 | 26.80 | ↓$0.02 (-0.07%) | 26.77 | 26.82 | 1.80K |
| 2025-11-04 | 26.76 | 26.82 | ↑$0.06 (0.22%) | 26.76 | 26.82 | 324 |
| 2025-11-03 | 26.81 | 26.76 | ↓$0.05 (-0.19%) | 26.76 | 26.81 | 4.54K |
| 2025-10-31 | 26.81 | 26.80 | ↓$0.01 (-0.04%) | 26.76 | 26.82 | 10.04K |
| 2025-10-30 | 26.69 | 26.83 | ↑$0.14 (0.52%) | 26.69 | 26.83 | 14.45K |
| 2025-10-29 | 26.85 | 26.75 | ↓$0.10 (-0.37%) | 26.75 | 26.86 | 17.34K |
Create an account or log in to view more rows.
$FMNY LETS GOOOOOOOO!!!!!!!
$FMNY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FMNY Let’s get it
$FMNY Tomorrow
$FMNY tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FMNY what calls are you guys jacked to the tits on?
$FMNY another bear trap
$FMNY Like if the Hedgies are fucked
$FMNY back to business
$FMNY Guys when can we expect that 30% drop?