First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.06
+0.07 (0.58%)
At close: Apr 14, 2026, 4:00 PM EDT
12.06
0.00 (0.00%)
After-hours: Apr 14, 2026, 7:00 PM EDT
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 11.99 | 12.01 | 11.95 | 12.01 | - | 0.17% | 4,048 |
| Apr 13, 2026 | 11.95 | 12.00 | 11.95 | 11.99 | 11.99 | -0.13% | 897 |
| Apr 10, 2026 | 12.05 | 12.06 | 11.97 | 12.01 | 12.01 | -0.61% | 4,288 |
| Apr 9, 2026 | 11.95 | 12.08 | 11.94 | 12.08 | 12.08 | 0.67% | 1,616 |
| Apr 8, 2026 | 12.00 | 12.20 | 11.99 | 12.00 | 12.00 | 0.33% | 7,685 |
| Apr 7, 2026 | 11.94 | 11.97 | 11.94 | 11.96 | 11.96 | 0.08% | 4,558 |
| Apr 6, 2026 | 12.08 | 12.08 | 11.87 | 11.95 | 11.95 | 0.93% | 4,825 |
| Apr 2, 2026 | 11.68 | 11.99 | 11.68 | 11.84 | 11.84 | 1.28% | 7,493 |
| Apr 1, 2026 | 11.75 | 11.75 | 11.69 | 11.69 | 11.69 | -0.68% | 7,089 |
| Mar 31, 2026 | 11.63 | 11.78 | 11.63 | 11.77 | 11.71 | 0.64% | 2,587 |
| Mar 30, 2026 | 11.61 | 11.77 | 11.61 | 11.70 | 11.63 | 0.85% | 6,262 |
| Mar 27, 2026 | 11.65 | 11.86 | 11.59 | 11.60 | 11.53 | -0.51% | 6,995 |
| Mar 26, 2026 | 11.64 | 11.67 | 11.64 | 11.66 | 11.59 | 0.06% | 867 |
| Mar 25, 2026 | 11.63 | 11.65 | 11.41 | 11.65 | 11.58 | -0.35% | 8,041 |
| Mar 24, 2026 | 11.71 | 11.71 | 11.69 | 11.69 | 11.63 | -0.38% | 583 |
| Mar 23, 2026 | 11.70 | 11.83 | 11.69 | 11.74 | 11.67 | 0.17% | 5,962 |
| Mar 20, 2026 | 11.69 | 11.80 | 11.69 | 11.72 | 11.65 | -0.12% | 2,738 |
| Mar 19, 2026 | 11.70 | 11.79 | 11.70 | 11.73 | 11.66 | 0.25% | 2,906 |
| Mar 18, 2026 | 11.66 | 11.77 | 11.65 | 11.70 | 11.64 | 0.43% | 4,603 |
| Mar 17, 2026 | 11.69 | 11.85 | 11.60 | 11.65 | 11.59 | 0.15% | 17,175 |
| Mar 16, 2026 | 11.45 | 11.66 | 11.44 | 11.63 | 11.57 | 2.04% | 15,722 |
| Mar 13, 2026 | 11.74 | 11.83 | 11.40 | 11.40 | 11.34 | -2.56% | 32,273 |
| Mar 12, 2026 | 11.74 | 11.74 | 11.70 | 11.70 | 11.64 | -0.43% | 2,537 |
| Mar 11, 2026 | 11.71 | 11.81 | 11.71 | 11.75 | 11.69 | -0.09% | 56,969 |
| Mar 10, 2026 | 11.72 | 11.76 | 11.72 | 11.76 | 11.70 | 0.51% | 55,333 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.69 | 11.70 | 11.64 | -1.17% | 7,394 |
| Mar 6, 2026 | 11.93 | 12.06 | 11.84 | 11.84 | 11.77 | -0.60% | 4,348 |
| Mar 5, 2026 | 12.05 | 12.19 | 11.91 | 11.91 | 11.84 | -1.16% | 10,797 |
| Mar 4, 2026 | 12.07 | 12.10 | 12.05 | 12.05 | 11.98 | -0.41% | 11,835 |
| Mar 3, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.03 | -0.41% | 888 |
| Mar 2, 2026 | 12.17 | 12.23 | 12.07 | 12.15 | 12.08 | -1.54% | 8,445 |
| Feb 27, 2026 | 12.18 | 12.34 | 12.13 | 12.34 | 12.21 | 1.40% | 8,215 |
| Feb 26, 2026 | 12.05 | 12.18 | 12.05 | 12.17 | 12.04 | 1.00% | 6,133 |
| Feb 25, 2026 | 12.09 | 12.12 | 12.05 | 12.05 | 11.92 | -0.33% | 4,852 |
| Feb 24, 2026 | 12.11 | 12.11 | 12.09 | 12.09 | 11.96 | 0.33% | 4,271 |
| Feb 23, 2026 | 12.08 | 12.10 | 12.05 | 12.05 | 11.92 | -0.08% | 4,671 |
| Feb 20, 2026 | 12.12 | 12.14 | 12.06 | 12.06 | 11.93 | -0.50% | 7,928 |
| Feb 19, 2026 | 12.15 | 12.16 | 12.12 | 12.12 | 11.99 | - | 428 |
| Feb 18, 2026 | 12.08 | 12.12 | 12.08 | 12.12 | 11.99 | 0.50% | 1,252 |
| Feb 17, 2026 | 12.13 | 12.18 | 12.06 | 12.06 | 11.93 | -0.17% | 7,236 |
| Feb 13, 2026 | 12.14 | 12.14 | 12.08 | 12.08 | 11.95 | -0.17% | 3,895 |
| Feb 12, 2026 | 12.06 | 12.16 | 12.06 | 12.10 | 11.97 | -0.19% | 1,457 |
| Feb 11, 2026 | 12.06 | 12.15 | 12.06 | 12.12 | 11.99 | -0.19% | 3,958 |
| Feb 10, 2026 | 12.09 | 12.15 | 12.09 | 12.15 | 12.02 | 0.63% | 1,019 |
| Feb 9, 2026 | 12.07 | 12.11 | 12.07 | 12.07 | 11.94 | 0.08% | 1,720 |
| Feb 6, 2026 | 12.05 | 12.06 | 12.03 | 12.06 | 11.93 | 0.67% | 1,439 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.96 | 11.98 | 11.85 | -1.23% | 13,197 |
| Feb 4, 2026 | 12.06 | 12.13 | 12.06 | 12.13 | 12.00 | 0.81% | 544 |
| Feb 3, 2026 | 12.17 | 12.17 | 11.97 | 12.03 | 11.90 | -1.17% | 654 |
| Feb 2, 2026 | 12.19 | 12.19 | 12.11 | 12.18 | 12.04 | -0.15% | 2,672 |