First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.01
-0.09 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.09 | 12.09 | 11.87 | 12.01 | 12.01 | -0.74% | 13,695 |
| Dec 4, 2025 | 12.08 | 12.10 | 12.02 | 12.10 | 12.10 | -0.08% | 2,462 |
| Dec 3, 2025 | 12.04 | 12.12 | 12.03 | 12.11 | 12.11 | 0.71% | 3,884 |
| Dec 2, 2025 | 12.01 | 12.04 | 11.95 | 12.03 | 12.03 | -0.21% | 3,137 |
| Dec 1, 2025 | 12.09 | 12.10 | 12.05 | 12.05 | 12.05 | -0.33% | 3,828 |
| Nov 28, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | - | 1,223 |
| Nov 26, 2025 | 12.06 | 12.09 | 12.06 | 12.09 | 12.03 | - | 632 |
| Nov 25, 2025 | 12.04 | 12.09 | 12.04 | 12.09 | 12.03 | 0.50% | 1,887 |
| Nov 24, 2025 | 11.98 | 12.08 | 11.98 | 12.03 | 11.97 | 0.30% | 3,489 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.93 | 0.20% | 1,765 |
| Nov 20, 2025 | 12.00 | 12.00 | 11.97 | 11.97 | 11.91 | - | 1,827 |
| Nov 19, 2025 | 12.03 | 12.06 | 11.96 | 11.97 | 11.91 | -0.17% | 4,725 |
| Nov 18, 2025 | 12.03 | 12.03 | 11.99 | 11.99 | 11.93 | -0.99% | 3,406 |
| Nov 17, 2025 | 12.08 | 12.13 | 11.96 | 12.11 | 12.04 | 0.58% | 6,688 |
| Nov 14, 2025 | 12.04 | 12.09 | 12.03 | 12.04 | 11.98 | -0.08% | 13,621 |
| Nov 13, 2025 | 12.07 | 12.14 | 12.04 | 12.05 | 11.99 | 0.08% | 4,470 |
| Nov 12, 2025 | 12.12 | 12.12 | 12.04 | 12.04 | 11.98 | -1.07% | 26,284 |
| Nov 11, 2025 | 12.06 | 12.17 | 12.06 | 12.17 | 12.10 | 0.41% | 919 |
| Nov 10, 2025 | 12.04 | 12.18 | 12.04 | 12.12 | 12.05 | 0.17% | 1,931 |
| Nov 7, 2025 | 12.09 | 12.17 | 12.05 | 12.10 | 12.03 | - | 4,272 |
| Nov 6, 2025 | 11.94 | 12.15 | 11.94 | 12.10 | 12.03 | 2.28% | 18,357 |
| Nov 5, 2025 | 11.91 | 11.98 | 11.83 | 11.83 | 11.77 | -0.92% | 5,308 |
| Nov 4, 2025 | 11.92 | 12.03 | 11.92 | 11.94 | 11.88 | -0.50% | 3,830 |
| Nov 3, 2025 | 12.02 | 12.04 | 11.95 | 12.00 | 11.94 | -0.46% | 1,970 |
| Oct 31, 2025 | 12.00 | 12.08 | 12.00 | 12.06 | 11.93 | 0.47% | 2,760 |
| Oct 30, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 11.87 | - | 485 |
| Oct 29, 2025 | 12.04 | 12.05 | 11.96 | 12.00 | 11.87 | 0.07% | 6,482 |
| Oct 28, 2025 | 12.13 | 12.13 | 11.99 | 11.99 | 11.86 | -1.06% | 5,019 |
| Oct 27, 2025 | 12.06 | 12.15 | 12.03 | 12.12 | 11.99 | 0.31% | 2,577 |
| Oct 24, 2025 | 12.16 | 12.16 | 12.05 | 12.08 | 11.95 | -0.01% | 2,513 |
| Oct 23, 2025 | 12.15 | 12.15 | 12.05 | 12.09 | 11.96 | -0.20% | 2,825 |
| Oct 22, 2025 | 12.19 | 12.19 | 12.11 | 12.11 | 11.98 | -0.62% | 4,387 |
| Oct 21, 2025 | 12.20 | 12.21 | 12.18 | 12.19 | 12.05 | 0.33% | 1,472 |
| Oct 20, 2025 | 12.13 | 12.16 | 12.09 | 12.15 | 12.01 | 0.45% | 1,880 |
| Oct 17, 2025 | 12.14 | 12.22 | 12.09 | 12.09 | 11.96 | -0.58% | 4,076 |
| Oct 16, 2025 | 12.22 | 12.22 | 12.15 | 12.16 | 12.03 | -0.41% | 1,421 |
| Oct 15, 2025 | 12.30 | 12.32 | 12.21 | 12.21 | 12.08 | -0.25% | 1,629 |
| Oct 14, 2025 | 12.30 | 12.30 | 12.24 | 12.24 | 12.11 | - | 9,153 |
| Oct 13, 2025 | 12.30 | 12.30 | 12.24 | 12.24 | 12.11 | - | 1,391 |
| Oct 10, 2025 | 12.18 | 12.27 | 12.18 | 12.24 | 12.11 | 1.07% | 5,474 |
| Oct 9, 2025 | 12.17 | 12.17 | 12.10 | 12.11 | 11.98 | -0.82% | 4,009 |
| Oct 8, 2025 | 12.16 | 12.21 | 12.15 | 12.21 | 12.08 | 0.58% | 956 |
| Oct 7, 2025 | 12.15 | 12.24 | 12.11 | 12.14 | 12.01 | -0.37% | 4,368 |
| Oct 6, 2025 | 12.15 | 12.22 | 12.15 | 12.19 | 12.05 | 0.19% | 3,148 |
| Oct 3, 2025 | 12.22 | 12.22 | 12.16 | 12.16 | 12.03 | 0.02% | 1,395 |
| Oct 2, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.03 | 0.16% | 401 |
| Oct 1, 2025 | 12.23 | 12.23 | 12.11 | 12.14 | 12.01 | -0.87% | 3,609 |
| Sep 30, 2025 | 12.27 | 12.27 | 12.23 | 12.25 | 12.05 | -0.19% | 2,647 |
| Sep 29, 2025 | 12.27 | 12.31 | 12.25 | 12.27 | 12.07 | 0.41% | 17,758 |
| Sep 26, 2025 | 12.21 | 12.28 | 12.17 | 12.22 | 12.02 | 0.58% | 6,292 |