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.

DateOpenCloseChangeLowHighVolume
2023-02-0127.1927.13↓$0.07 (-0.25%)27.1327.198.45K
2023-01-3127.0927.09↑$0.00 (0.00%)27.0927.093
2023-01-3027.0627.00↓$0.06 (-0.23%)26.9727.061.60K
2023-01-2727.0527.09↑$0.04 (0.15%)27.0527.10890
2023-01-2627.1127.10↓$0.01 (-0.04%)27.1027.14311
2023-01-2527.0927.06↓$0.03 (-0.11%)27.0627.09309
2023-01-2427.1127.07↓$0.04 (-0.17%)27.0727.11315
2023-01-2327.0427.13↑$0.08 (0.31%)27.0427.20871
2023-01-2027.1627.15↓$0.02 (-0.06%)27.1527.201.20K
2023-01-1827.1327.11↓$0.02 (-0.07%)27.1127.131.04K
2023-01-1726.8826.97↑$0.09 (0.32%)26.8827.05774
2023-01-1326.9926.96↓$0.03 (-0.13%)26.9627.022.74K
2023-01-1226.9326.87↓$0.06 (-0.22%)26.8726.954.10K
2023-01-1126.8426.79↓$0.05 (-0.19%)26.7926.862.97K
2023-01-1026.8126.80↓$0.01 (-0.02%)26.8026.811.20K
2023-01-0926.6826.73↑$0.05 (0.18%)26.6826.730.94K
2023-01-0626.6226.60↓$0.03 (-0.10%)26.6026.62441
2023-01-0526.5626.54↓$0.02 (-0.08%)26.5426.563.77K
2023-01-0426.5426.54↑$0.00 (0.00%)26.5426.5450
2023-01-0326.4426.45↑$0.01 (0.04%)26.4426.451.71K
2022-12-3026.3226.44↑$0.11 (0.44%)26.3226.44359
2022-12-2926.3826.36↓$0.02 (-0.09%)26.3626.385.04K
2022-12-2826.4726.37↓$0.10 (-0.38%)26.3726.471.91K
2022-12-2726.3426.34↑$0.00 (0.00%)26.3426.345
2022-12-2326.4626.38↓$0.09 (-0.32%)26.3826.46678
2022-12-2226.4726.47↓$0.00 (-0.01%)26.4626.553.05K
2022-12-2126.5226.49↓$0.03 (-0.13%)26.4926.544.51K
2022-12-2026.5526.52↓$0.03 (-0.11%)26.5226.5718.29K
2022-12-1926.5026.58↑$0.07 (0.28%)26.5026.581.30K
2022-12-1626.6226.65↑$0.03 (0.11%)26.6026.669.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$FMNY i am trading for a better future!

0 Like Report
4texin

$FMNY one of the poorest performed stocks for a big name.

0 Like Report
SayMyName

$FMNY shaking weak hands that’s all

0 Like Report
john_joes_mma

$FMNY I'm friggin bored. Just give us our money already

0 Like Report
4texin

$FMNY pumped for what this week will bring

0 Like Report