Skip to main content
FMNY logo

First Trust New York Municipal High Income ETF

FMNYNYSEARCAFirst TrustFixed Income

$25.25Today:- (-)1Y −5.94%

As of Oct 16, 2026 close

Assets (AUM)
$36.24M
Expense ratio
0.49%
Dividend yield
4.29%
Holdings
108
52-week range
$24.49$27.22
Volume (live)
-
Avg. volume (3M)
31.76K

FMNY ETF Historical Prices: First Trust New York Municipal High Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FMNY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FMNY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FMNY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.2525.2625.2225.2525.2511.67K
Oct 15, 202625.1325.2325.1325.1825.189.39K
Oct 14, 202624.8924.9624.8924.9624.962.59K
Oct 13, 202624.8725.0024.8724.9624.9622.66K
Oct 12, 202624.8224.8524.7724.8324.836.91K
Oct 9, 202624.8024.8224.7524.8224.8211.77K
Oct 8, 202624.4924.7524.4924.7524.7536.68K
Oct 7, 202624.8924.8924.6224.6924.6957.13K
Oct 6, 202624.9124.9124.8524.8824.88470.28K
Oct 5, 202624.9424.9924.8224.9324.9370.85K
Oct 2, 202625.1225.1224.7924.8524.8528.92K
Oct 1, 202624.8625.0324.8624.9424.9442.27K
Sep 30, 202624.8124.9424.8124.8924.8917.38K
Sep 29, 202624.7724.7824.6124.6824.687.63K
Sep 28, 202625.0225.0224.6424.8224.829.02K
Sep 25, 202625.0725.1124.9125.0225.0214.67K
Sep 24, 202625.2525.2525.0425.0525.053.38K
Sep 23, 202625.4425.4625.2225.2625.182.91K
Sep 22, 202625.4725.5025.4325.4425.3527.30K
Sep 21, 202625.4525.5025.4225.4225.337.76K
Sep 18, 202625.5225.5225.4525.4925.40759
Sep 17, 202625.4825.5425.4825.4925.402.55K
Sep 16, 202625.4525.4825.4525.4625.373.87K
Sep 15, 202625.5625.5625.4425.4425.352.23K
Sep 14, 202625.5925.6425.5225.5425.4520.66K
Sep 11, 202625.4325.6625.4325.5425.458.78K
Sep 10, 202625.5125.5925.4025.4325.3430.54K
Sep 9, 202625.7825.8025.7125.7125.628.42K
Sep 8, 202625.8225.8425.7425.7825.694.93K
Sep 4, 202625.8625.8625.8025.8225.738.82K
Sep 3, 202625.9025.9525.8325.8825.799.38K
Sep 2, 202625.9525.9525.8525.9025.8213.23K
Sep 1, 202625.9626.0025.9425.9425.851.34K
Aug 31, 202626.1326.1325.9725.9725.883.05K
Aug 28, 202626.1626.1626.0826.0825.995.24K
Aug 27, 202626.2226.2226.1726.1726.08828
Aug 26, 202626.3126.3126.1626.2026.114.08K
Aug 25, 202626.2526.2526.2426.2426.154.40K
Aug 24, 202626.1326.2426.1326.2226.1310.11K
Aug 21, 202626.1126.2126.1126.1826.094.10K
Aug 20, 202626.2526.3026.2526.3026.124.48K
Aug 19, 202626.3526.3726.2626.2626.093.85K
Aug 18, 202626.4026.4026.2826.3026.133.45K
Aug 17, 202626.4526.4526.3926.3926.211.31K
Aug 14, 202626.4826.5326.4026.4226.255.15K
Aug 13, 202626.4726.5426.4626.5426.377.28K
Aug 12, 202626.4626.4626.4526.4526.27205
Aug 11, 202626.2726.4626.2726.4626.2942.34K
Aug 10, 202626.4226.4326.4226.4326.262.13K
Aug 7, 202626.5426.5426.4026.4626.283.72K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust New York Municipal High Income ETF Historical Prices

What is OHLC data for FMNY?

OHLC stands for Open, High, Low, Close - the four key price points for FMNY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FMNY?

The adjusted close price for FMNY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FMNY price history go?

FMNY historical price data is available from the ETF's inception on May 11, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FMNY data?

FMNY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FMNY?

Trading volume for FMNY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.