First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF (FMNY) Historical Stock Data
27.29 ↑0.16 (0.61%)
As of February 2, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, FMNY is down -0.03% a day on average. There have been 11 days where First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF closed green and 19 days where FMNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 27.19 | 27.13 | ↓$0.07 (-0.25%) | 27.13 | 27.19 | 8.45K |
| 2023-01-31 | 27.09 | 27.09 | ↑$0.00 (0.00%) | 27.09 | 27.09 | 3 |
| 2023-01-30 | 27.06 | 27.00 | ↓$0.06 (-0.23%) | 26.97 | 27.06 | 1.60K |
| 2023-01-27 | 27.05 | 27.09 | ↑$0.04 (0.15%) | 27.05 | 27.10 | 890 |
| 2023-01-26 | 27.11 | 27.10 | ↓$0.01 (-0.04%) | 27.10 | 27.14 | 311 |
| 2023-01-25 | 27.09 | 27.06 | ↓$0.03 (-0.11%) | 27.06 | 27.09 | 309 |
| 2023-01-24 | 27.11 | 27.07 | ↓$0.04 (-0.17%) | 27.07 | 27.11 | 315 |
| 2023-01-23 | 27.04 | 27.13 | ↑$0.08 (0.31%) | 27.04 | 27.20 | 871 |
| 2023-01-20 | 27.16 | 27.15 | ↓$0.02 (-0.06%) | 27.15 | 27.20 | 1.20K |
| 2023-01-18 | 27.13 | 27.11 | ↓$0.02 (-0.07%) | 27.11 | 27.13 | 1.04K |
| 2023-01-17 | 26.88 | 26.97 | ↑$0.09 (0.32%) | 26.88 | 27.05 | 774 |
| 2023-01-13 | 26.99 | 26.96 | ↓$0.03 (-0.13%) | 26.96 | 27.02 | 2.74K |
| 2023-01-12 | 26.93 | 26.87 | ↓$0.06 (-0.22%) | 26.87 | 26.95 | 4.10K |
| 2023-01-11 | 26.84 | 26.79 | ↓$0.05 (-0.19%) | 26.79 | 26.86 | 2.97K |
| 2023-01-10 | 26.81 | 26.80 | ↓$0.01 (-0.02%) | 26.80 | 26.81 | 1.20K |
| 2023-01-09 | 26.68 | 26.73 | ↑$0.05 (0.18%) | 26.68 | 26.73 | 0.94K |
| 2023-01-06 | 26.62 | 26.60 | ↓$0.03 (-0.10%) | 26.60 | 26.62 | 441 |
| 2023-01-05 | 26.56 | 26.54 | ↓$0.02 (-0.08%) | 26.54 | 26.56 | 3.77K |
| 2023-01-04 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 50 |
| 2023-01-03 | 26.44 | 26.45 | ↑$0.01 (0.04%) | 26.44 | 26.45 | 1.71K |
| 2022-12-30 | 26.32 | 26.44 | ↑$0.11 (0.44%) | 26.32 | 26.44 | 359 |
| 2022-12-29 | 26.38 | 26.36 | ↓$0.02 (-0.09%) | 26.36 | 26.38 | 5.04K |
| 2022-12-28 | 26.47 | 26.37 | ↓$0.10 (-0.38%) | 26.37 | 26.47 | 1.91K |
| 2022-12-27 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 5 |
| 2022-12-23 | 26.46 | 26.38 | ↓$0.09 (-0.32%) | 26.38 | 26.46 | 678 |
| 2022-12-22 | 26.47 | 26.47 | ↓$0.00 (-0.01%) | 26.46 | 26.55 | 3.05K |
| 2022-12-21 | 26.52 | 26.49 | ↓$0.03 (-0.13%) | 26.49 | 26.54 | 4.51K |
| 2022-12-20 | 26.55 | 26.52 | ↓$0.03 (-0.11%) | 26.52 | 26.57 | 18.29K |
| 2022-12-19 | 26.50 | 26.58 | ↑$0.07 (0.28%) | 26.50 | 26.58 | 1.30K |
| 2022-12-16 | 26.62 | 26.65 | ↑$0.03 (0.11%) | 26.60 | 26.66 | 9.67K |
Create an account or log in to view more rows.
$FMNY buy bitches
$FMNY i am trading for a better future!
$FMNY one of the poorest performed stocks for a big name.
$FMNY buy the dip were blasting off
$FMNY I like it
$FMNY shaking weak hands that’s all
$FMNY why spike ?
$FMNY I'm friggin bored. Just give us our money already
$FMNY pumped for what this week will bring
$FMNY cup and handle!