First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF (FMNY) Historical Stock Data
26.82 ↑0.04 (0.15%)
As of April 18, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, FMNY is down -0.06% a day on average. There have been 17 days where First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF closed green and 13 days where FMNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 85 |
| 2024-04-18 | 26.80 | 26.78 | ↓$0.02 (-0.07%) | 26.78 | 26.82 | 2.65K |
| 2024-04-17 | 26.70 | 26.78 | ↑$0.07 (0.28%) | 26.70 | 26.78 | 174 |
| 2024-04-16 | 26.82 | 26.70 | ↓$0.12 (-0.45%) | 26.70 | 26.82 | 445 |
| 2024-04-15 | 26.79 | 26.78 | ↓$0.02 (-0.06%) | 26.78 | 26.79 | 1.70K |
| 2024-04-11 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.70 | 26.70 | 202 |
| 2024-04-10 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.66 | 26.70 | 0.90K |
| 2024-04-09 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 2 |
| 2024-04-08 | 26.79 | 26.80 | ↑$0.01 (0.04%) | 26.79 | 26.83 | 1.16K |
| 2024-04-05 | 26.83 | 26.82 | ↓$0.01 (-0.06%) | 26.82 | 26.83 | 448 |
| 2024-04-04 | 26.85 | 26.85 | ↑$0.00 (0.00%) | 26.85 | 26.85 | 15 |
| 2024-04-03 | 26.82 | 26.83 | ↑$0.00 (0.02%) | 26.82 | 26.83 | 1.15K |
| 2024-04-02 | 26.84 | 26.84 | ↑$0.00 (0.01%) | 26.84 | 26.84 | 227 |
| 2024-04-01 | 26.94 | 26.91 | ↓$0.04 (-0.13%) | 26.91 | 27.01 | 3.47K |
| 2024-03-28 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.97 | 26.99 | 2.91K |
| 2024-03-27 | 26.98 | 26.99 | ↑$0.01 (0.03%) | 26.97 | 27.01 | 1.98K |
| 2024-03-26 | 27.03 | 27.05 | ↑$0.02 (0.07%) | 26.95 | 27.08 | 3.46K |
| 2024-03-25 | 27.04 | 27.00 | ↓$0.04 (-0.15%) | 27.00 | 27.05 | 2.14K |
| 2024-03-22 | 27.09 | 27.10 | ↑$0.01 (0.04%) | 27.07 | 27.24 | 3.12K |
| 2024-03-21 | 27.01 | 27.04 | ↑$0.03 (0.10%) | 27.01 | 27.04 | 11.16K |
| 2024-03-20 | 26.99 | 27.06 | ↑$0.07 (0.26%) | 26.99 | 27.06 | 170 |
| 2024-03-19 | 27.14 | 27.05 | ↓$0.09 (-0.33%) | 27.05 | 27.15 | 2.27K |
| 2024-03-18 | 27.12 | 27.05 | ↓$0.06 (-0.24%) | 27.05 | 27.12 | 5.49K |
| 2024-03-15 | 27.12 | 27.09 | ↓$0.03 (-0.11%) | 27.05 | 27.12 | 3.07K |
| 2024-03-14 | 27.16 | 27.06 | ↓$0.10 (-0.38%) | 27.06 | 27.16 | 0.95K |
| 2024-03-13 | 27.10 | 27.12 | ↑$0.01 (0.06%) | 27.10 | 27.17 | 1.20K |
| 2024-03-12 | 27.16 | 27.10 | ↓$0.06 (-0.22%) | 27.10 | 27.17 | 13.71K |
| 2024-03-11 | 27.19 | 27.10 | ↓$0.09 (-0.33%) | 27.10 | 27.19 | 2.71K |
| 2024-03-08 | 27.21 | 27.14 | ↓$0.07 (-0.24%) | 27.12 | 27.21 | 5.67K |
| 2024-03-07 | 27.20 | 27.20 | ↑$0.00 (0.00%) | 27.20 | 27.20 | 611 |
Create an account or log in to view more rows.
$FMNY Growth/Value
$FMNY taking off soon
$FMNY is being added
$FMNY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FMNY bought more
$FMNY we back boys
$FMNY coming now
$FMNY Free money indeed??
$FMNY Any red I see I shall buy
$FMNY death cross will complete today