First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.10
-0.02 (-0.19%)
At close: Feb 12, 2026, 4:00 PM EST
12.10
0.00 (0.00%)
After-hours: Feb 12, 2026, 4:10 PM EST
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 12.06 | 12.16 | 12.06 | 12.10 | 12.10 | -0.19% | 1,457 |
| Feb 11, 2026 | 12.06 | 12.15 | 12.06 | 12.12 | 12.12 | -0.19% | 3,958 |
| Feb 10, 2026 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | 0.63% | 1,019 |
| Feb 9, 2026 | 12.07 | 12.11 | 12.07 | 12.07 | 12.07 | 0.08% | 1,720 |
| Feb 6, 2026 | 12.05 | 12.06 | 12.03 | 12.06 | 12.06 | 0.67% | 1,439 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.96 | 11.98 | 11.98 | -1.23% | 13,197 |
| Feb 4, 2026 | 12.06 | 12.13 | 12.06 | 12.13 | 12.13 | 0.81% | 544 |
| Feb 3, 2026 | 12.17 | 12.17 | 11.97 | 12.03 | 12.03 | -1.17% | 654 |
| Feb 2, 2026 | 12.19 | 12.19 | 12.11 | 12.18 | 12.18 | -0.15% | 2,672 |
| Jan 30, 2026 | 12.19 | 12.20 | 12.15 | 12.19 | 12.13 | 0.35% | 5,834 |
| Jan 29, 2026 | 12.08 | 12.15 | 12.08 | 12.15 | 12.09 | - | 1,406 |
| Jan 28, 2026 | 12.20 | 12.33 | 12.15 | 12.15 | 12.09 | -0.49% | 4,573 |
| Jan 27, 2026 | 12.26 | 12.26 | 12.20 | 12.21 | 12.14 | -0.55% | 6,602 |
| Jan 26, 2026 | 12.25 | 12.28 | 12.25 | 12.28 | 12.21 | 0.39% | 909 |
| Jan 23, 2026 | 12.24 | 12.26 | 12.21 | 12.23 | 12.16 | -0.17% | 5,350 |
| Jan 22, 2026 | 12.24 | 12.29 | 12.24 | 12.25 | 12.19 | 0.01% | 10,359 |
| Jan 21, 2026 | 12.32 | 12.32 | 12.25 | 12.25 | 12.18 | -0.57% | 5,627 |
| Jan 20, 2026 | 12.25 | 12.33 | 12.25 | 12.32 | 12.25 | 0.53% | 839 |
| Jan 16, 2026 | 12.23 | 12.30 | 12.19 | 12.26 | 12.19 | 0.12% | 2,839 |
| Jan 15, 2026 | 12.28 | 12.31 | 12.21 | 12.24 | 12.17 | 0.22% | 4,427 |
| Jan 14, 2026 | 12.28 | 12.31 | 12.18 | 12.21 | 12.15 | -0.06% | 3,072 |
| Jan 13, 2026 | 12.23 | 12.28 | 12.15 | 12.22 | 12.15 | -0.42% | 2,810 |
| Jan 12, 2026 | 12.22 | 12.27 | 12.10 | 12.27 | 12.21 | 0.09% | 4,817 |
| Jan 9, 2026 | 12.16 | 12.34 | 12.00 | 12.26 | 12.19 | 0.99% | 11,311 |
| Jan 8, 2026 | 12.07 | 12.36 | 12.01 | 12.14 | 12.08 | 0.41% | 31,300 |
| Jan 7, 2026 | 12.05 | 12.25 | 12.05 | 12.09 | 12.03 | 0.42% | 12,778 |
| Jan 6, 2026 | 12.13 | 12.16 | 12.01 | 12.04 | 11.98 | -0.96% | 4,765 |
| Jan 5, 2026 | 12.06 | 12.18 | 12.05 | 12.16 | 12.09 | 0.89% | 8,480 |
| Jan 2, 2026 | 12.16 | 12.16 | 12.05 | 12.05 | 11.99 | -0.82% | 1,614 |
| Dec 31, 2025 | 12.14 | 12.15 | 12.05 | 12.15 | 12.09 | 0.16% | 8,103 |
| Dec 30, 2025 | 12.08 | 12.19 | 12.08 | 12.13 | 12.00 | 0.33% | 9,890 |
| Dec 29, 2025 | 12.07 | 12.11 | 11.96 | 12.09 | 11.96 | 0.33% | 9,081 |
| Dec 26, 2025 | 12.01 | 12.05 | 11.94 | 12.05 | 11.92 | 0.33% | 17,201 |
| Dec 24, 2025 | 11.95 | 12.05 | 11.93 | 12.01 | 11.88 | 0.76% | 23,050 |
| Dec 23, 2025 | 11.91 | 11.95 | 11.91 | 11.92 | 11.79 | -0.01% | 2,850 |
| Dec 22, 2025 | 11.87 | 11.93 | 11.86 | 11.92 | 11.79 | 0.17% | 2,946 |
| Dec 19, 2025 | 11.85 | 11.92 | 11.85 | 11.90 | 11.77 | 0.59% | 104,407 |
| Dec 18, 2025 | 11.92 | 12.00 | 11.83 | 11.83 | 11.70 | -0.42% | 111,067 |
| Dec 17, 2025 | 11.96 | 11.97 | 11.88 | 11.88 | 11.75 | -0.59% | 19,615 |
| Dec 16, 2025 | 11.93 | 11.98 | 11.93 | 11.95 | 11.82 | 0.17% | 3,878 |
| Dec 15, 2025 | 11.92 | 11.95 | 11.89 | 11.93 | 11.80 | 0.51% | 5,990 |
| Dec 12, 2025 | 11.91 | 11.91 | 11.83 | 11.87 | 11.74 | 0.08% | 3,349 |
| Dec 11, 2025 | 11.92 | 11.93 | 11.84 | 11.86 | 11.73 | -0.25% | 10,037 |
| Dec 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.76 | -0.25% | 409 |
| Dec 9, 2025 | 11.90 | 11.92 | 11.90 | 11.92 | 11.79 | 0.08% | 3,154 |
| Dec 8, 2025 | 11.94 | 11.97 | 11.91 | 11.91 | 11.78 | -0.84% | 7,516 |
| Dec 5, 2025 | 12.09 | 12.09 | 11.87 | 12.01 | 11.88 | -0.74% | 13,695 |
| Dec 4, 2025 | 12.08 | 12.10 | 12.02 | 12.10 | 11.97 | -0.08% | 2,462 |
| Dec 3, 2025 | 12.04 | 12.12 | 12.03 | 12.11 | 11.98 | 0.71% | 3,884 |
| Dec 2, 2025 | 12.01 | 12.04 | 11.95 | 12.03 | 11.90 | -0.21% | 3,137 |