First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.13
+0.02 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.10 | 12.18 | 12.04 | 12.13 | 12.13 | 0.19% | 4,710 |
| Jun 26, 2025 | 12.12 | 12.12 | 12.04 | 12.11 | 12.11 | 0.22% | 7,125 |
| Jun 25, 2025 | 12.10 | 12.10 | 12.04 | 12.08 | 12.08 | 0.57% | 8,918 |
| Jun 24, 2025 | 12.00 | 12.01 | 11.97 | 12.01 | 12.01 | 0.14% | 5,699 |
| Jun 23, 2025 | 11.99 | 12.00 | 11.95 | 12.00 | 12.00 | 0.07% | 10,628 |
| Jun 20, 2025 | 11.96 | 11.99 | 11.96 | 11.99 | 11.99 | 0.31% | 1,424 |
| Jun 18, 2025 | 11.97 | 11.99 | 11.95 | 11.95 | 11.95 | 0.25% | 7,200 |
| Jun 17, 2025 | 11.99 | 11.99 | 11.91 | 11.92 | 11.92 | 0.20% | 3,381 |
| Jun 16, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.84% | 1,270 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 0.14% | 1,645 |
| Jun 12, 2025 | 11.99 | 11.99 | 11.91 | 11.98 | 11.98 | 0.08% | 2,145 |
| Jun 11, 2025 | 11.93 | 11.99 | 11.91 | 11.97 | 11.97 | 0.76% | 4,549 |
| Jun 10, 2025 | 11.93 | 11.99 | 11.75 | 11.88 | 11.88 | -0.75% | 6,805 |
| Jun 9, 2025 | 11.94 | 12.04 | 11.90 | 11.97 | 11.97 | -0.42% | 2,645 |
| Jun 6, 2025 | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | -0.04% | 898 |
| Jun 5, 2025 | 12.04 | 12.04 | 12.00 | 12.03 | 12.03 | 0.17% | 1,748 |
| Jun 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.26% | 491 |
| Jun 3, 2025 | 12.04 | 12.04 | 11.97 | 11.97 | 11.97 | -0.55% | 1,921 |
| Jun 2, 2025 | 12.02 | 12.04 | 12.02 | 12.04 | 12.04 | 0.04% | 3,298 |
| May 30, 2025 | 11.99 | 12.04 | 11.98 | 12.04 | 11.97 | 0.12% | 2,682 |
| May 29, 2025 | 12.01 | 12.04 | 12.01 | 12.02 | 11.95 | 0.33% | 2,160 |
| May 28, 2025 | 11.98 | 12.10 | 11.97 | 11.98 | 11.91 | -0.25% | 2,725 |
| May 27, 2025 | 11.90 | 12.13 | 11.90 | 12.01 | 11.94 | 1.44% | 6,016 |
| May 23, 2025 | 11.92 | 12.04 | 11.83 | 11.84 | 11.77 | -0.50% | 4,621 |
| May 22, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.83 | -1.16% | 4,574 |
| May 21, 2025 | 12.04 | 12.15 | 12.04 | 12.04 | 11.97 | 0.12% | 1,954 |
| May 20, 2025 | 12.15 | 12.16 | 12.03 | 12.03 | 11.96 | -1.01% | 1,110 |
| May 19, 2025 | 12.12 | 12.18 | 12.12 | 12.15 | 12.08 | 0.40% | 2,350 |
| May 16, 2025 | 12.10 | 12.17 | 12.09 | 12.10 | 12.03 | 0.21% | 5,387 |
| May 15, 2025 | 12.17 | 12.17 | 12.00 | 12.08 | 12.01 | -0.12% | 3,567 |
| May 14, 2025 | 11.98 | 12.15 | 11.98 | 12.09 | 12.02 | 0.33% | 1,750 |
| May 13, 2025 | 12.11 | 12.20 | 12.05 | 12.05 | 11.98 | -0.11% | 10,901 |
| May 12, 2025 | 12.00 | 12.09 | 12.00 | 12.06 | 11.99 | -0.04% | 6,267 |
| May 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.00 | -0.36% | 664 |
| May 8, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | 12.04 | 0.93% | 1,976 |
| May 7, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 11.93 | -0.08% | 10,712 |
| May 6, 2025 | 12.05 | 12.06 | 12.01 | 12.01 | 11.94 | -0.41% | 1,392 |
| May 5, 2025 | 12.04 | 12.06 | 12.04 | 12.06 | 11.99 | 0.50% | 810 |
| May 2, 2025 | 12.00 | 12.04 | 11.88 | 12.00 | 11.93 | -0.74% | 15,602 |
| May 1, 2025 | 12.02 | 12.14 | 12.02 | 12.09 | 12.02 | - | 1,593 |
| Apr 30, 2025 | 12.00 | 12.24 | 11.91 | 12.09 | 11.95 | - | 15,339 |
| Apr 29, 2025 | 12.20 | 12.20 | 12.05 | 12.09 | 11.95 | -0.25% | 2,110 |
| Apr 28, 2025 | 12.03 | 12.20 | 12.03 | 12.12 | 11.98 | -0.66% | 1,995 |
| Apr 25, 2025 | 12.13 | 12.20 | 12.05 | 12.20 | 12.06 | 0.83% | 3,061 |
| Apr 24, 2025 | 12.02 | 12.10 | 11.91 | 12.10 | 11.96 | 0.67% | 6,259 |
| Apr 23, 2025 | 11.99 | 12.08 | 11.90 | 12.02 | 11.88 | 0.33% | 10,605 |
| Apr 22, 2025 | 11.99 | 11.99 | 11.86 | 11.98 | 11.84 | - | 2,734 |
| Apr 21, 2025 | 11.99 | 11.99 | 11.87 | 11.98 | 11.84 | -0.01% | 3,580 |
| Apr 17, 2025 | 11.99 | 11.99 | 11.95 | 11.98 | 11.84 | 0.39% | 4,450 |
| Apr 16, 2025 | 11.95 | 11.96 | 11.89 | 11.93 | 11.79 | 0.37% | 1,910 |