First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.13
-0.02 (-0.19%)
Mar 28, 2025, 3:55 PM EDT - Market closed
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.20 | 12.20 | 12.13 | 12.13 | 12.13 | -0.19% | 2,388 |
| Mar 27, 2025 | 12.17 | 12.17 | 12.12 | 12.15 | 12.15 | -0.22% | 5,013 |
| Mar 26, 2025 | 12.19 | 12.19 | 12.15 | 12.18 | 12.18 | -0.08% | 2,219 |
| Mar 25, 2025 | 12.18 | 12.19 | 12.18 | 12.19 | 12.19 | 0.23% | 1,145 |
| Mar 24, 2025 | 12.18 | 12.19 | 12.16 | 12.16 | 12.16 | -0.31% | 3,894 |
| Mar 21, 2025 | 12.12 | 12.20 | 12.12 | 12.20 | 12.20 | 0.60% | 4,045 |
| Mar 20, 2025 | 12.15 | 12.16 | 12.12 | 12.13 | 12.13 | -0.19% | 4,015 |
| Mar 19, 2025 | 12.04 | 12.22 | 12.04 | 12.15 | 12.15 | 1.00% | 3,727 |
| Mar 18, 2025 | 12.16 | 12.16 | 12.03 | 12.03 | 12.03 | -0.82% | 6,567 |
| Mar 17, 2025 | 12.13 | 12.13 | 12.06 | 12.13 | 12.13 | - | 2,411 |
| Mar 14, 2025 | 12.07 | 12.20 | 12.06 | 12.13 | 12.13 | 0.41% | 11,338 |
| Mar 13, 2025 | 12.07 | 12.10 | 12.06 | 12.08 | 12.08 | 0.08% | 6,846 |
| Mar 12, 2025 | 12.01 | 12.07 | 11.94 | 12.07 | 12.07 | 0.42% | 5,895 |
| Mar 11, 2025 | 12.02 | 12.09 | 12.02 | 12.02 | 12.02 | -0.33% | 2,872 |
| Mar 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% | 877 |
| Mar 7, 2025 | 12.16 | 12.16 | 12.03 | 12.05 | 12.05 | - | 5,188 |
| Mar 6, 2025 | 12.12 | 12.12 | 12.04 | 12.05 | 12.05 | -0.41% | 4,770 |
| Mar 5, 2025 | 12.09 | 12.24 | 12.09 | 12.10 | 12.10 | - | 10,710 |
| Mar 4, 2025 | 12.10 | 12.13 | 12.06 | 12.10 | 12.10 | -0.33% | 5,846 |
| Mar 3, 2025 | 12.10 | 12.15 | 12.10 | 12.14 | 12.14 | 0.25% | 5,007 |
| Feb 28, 2025 | 12.05 | 12.16 | 12.05 | 12.11 | 12.04 | 0.45% | 4,549 |
| Feb 27, 2025 | 12.07 | 12.13 | 12.06 | 12.06 | 11.98 | -0.11% | 6,567 |
| Feb 26, 2025 | 12.04 | 12.15 | 12.02 | 12.07 | 12.00 | 0.41% | 9,287 |
| Feb 25, 2025 | 11.87 | 12.08 | 11.87 | 12.02 | 11.95 | 2.12% | 17,018 |
| Feb 24, 2025 | 12.14 | 12.14 | 11.75 | 11.77 | 11.70 | -2.74% | 23,231 |
| Feb 21, 2025 | 11.95 | 12.18 | 11.95 | 12.10 | 12.03 | 0.26% | 1,728 |
| Feb 20, 2025 | 12.16 | 12.16 | 12.02 | 12.07 | 12.00 | -0.21% | 896 |
| Feb 19, 2025 | 12.13 | 12.13 | 12.06 | 12.10 | 12.02 | -0.34% | 7,208 |
| Feb 18, 2025 | 12.08 | 12.14 | 12.07 | 12.14 | 12.06 | 0.72% | 3,731 |
| Feb 14, 2025 | 12.10 | 12.15 | 12.05 | 12.05 | 11.98 | -0.17% | 4,276 |
| Feb 13, 2025 | 12.08 | 12.10 | 12.01 | 12.07 | 12.00 | -0.98% | 9,173 |
| Feb 12, 2025 | 12.07 | 12.19 | 12.07 | 12.19 | 12.12 | -0.08% | 4,128 |
| Feb 11, 2025 | 12.16 | 12.20 | 12.15 | 12.20 | 12.13 | 0.42% | 1,480 |
| Feb 10, 2025 | 12.16 | 12.20 | 11.97 | 12.15 | 12.07 | -0.12% | 2,334 |
| Feb 7, 2025 | 12.06 | 12.16 | 12.06 | 12.16 | 12.09 | 0.42% | 2,611 |
| Feb 6, 2025 | 12.05 | 12.11 | 12.04 | 12.11 | 12.04 | 0.69% | 3,646 |
| Feb 5, 2025 | 12.07 | 12.08 | 11.97 | 12.03 | 11.96 | -0.71% | 8,633 |
| Feb 4, 2025 | 12.03 | 12.12 | 12.03 | 12.12 | 12.04 | 0.63% | 525 |
| Feb 3, 2025 | 11.98 | 12.11 | 11.98 | 12.04 | 11.97 | -0.58% | 5,015 |
| Jan 31, 2025 | 12.04 | 12.11 | 12.00 | 12.11 | 11.96 | 0.58% | 7,096 |
| Jan 30, 2025 | 12.05 | 12.05 | 12.03 | 12.04 | 11.89 | -0.41% | 1,128 |
| Jan 29, 2025 | 12.05 | 12.27 | 12.00 | 12.09 | 11.94 | 0.75% | 12,826 |
| Jan 28, 2025 | 11.98 | 12.08 | 11.91 | 12.00 | 11.85 | 0.71% | 6,222 |
| Jan 27, 2025 | 11.92 | 11.94 | 11.81 | 11.92 | 11.77 | 0.63% | 7,136 |
| Jan 24, 2025 | 11.94 | 11.94 | 11.73 | 11.84 | 11.69 | -0.59% | 8,505 |
| Jan 23, 2025 | 11.92 | 11.99 | 11.91 | 11.91 | 11.76 | -0.17% | 883 |
| Jan 22, 2025 | 12.00 | 12.00 | 11.91 | 11.93 | 11.78 | -0.25% | 2,778 |
| Jan 21, 2025 | 11.94 | 11.99 | 11.94 | 11.96 | 11.81 | 0.50% | 2,633 |
| Jan 17, 2025 | 11.96 | 11.99 | 11.87 | 11.90 | 11.75 | -0.50% | 3,870 |
| Jan 16, 2025 | 11.99 | 11.99 | 11.96 | 11.96 | 11.81 | -0.08% | 577 |