First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
11.68
+0.04 (0.39%)
At close: Aug 13, 2026, 4:00 PM EDT
11.68
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
FMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 11.70 | 11.74 | 11.56 | 11.64 | 11.64 | -0.21% | 1,239 |
| Aug 11, 2026 | 11.66 | 11.66 | 11.52 | 11.66 | 11.66 | -0.17% | 3,695 |
| Aug 10, 2026 | 11.62 | 11.70 | 11.55 | 11.68 | 11.68 | 1.13% | 9,905 |
| Aug 7, 2026 | 11.55 | 11.55 | 11.51 | 11.55 | 11.55 | 0.96% | 796 |
| Aug 6, 2026 | 11.52 | 11.52 | 11.44 | 11.44 | 11.44 | -0.30% | 3,020 |
| Aug 5, 2026 | 11.56 | 11.56 | 11.46 | 11.48 | 11.47 | -1.25% | 1,820 |
| Aug 4, 2026 | 11.51 | 11.62 | 11.44 | 11.62 | 11.62 | 1.04% | 1,749 |
| Aug 3, 2026 | 11.45 | 11.50 | 11.43 | 11.50 | 11.50 | -0.54% | 2,397 |
| Jul 31, 2026 | 11.57 | 11.63 | 11.57 | 11.63 | 11.56 | 1.37% | 1,175 |
| Jul 30, 2026 | 11.53 | 11.53 | 11.47 | 11.47 | 11.41 | -1.24% | 981 |
| Jul 29, 2026 | 11.58 | 11.70 | 11.58 | 11.61 | 11.55 | 0.73% | 6,469 |
| Jul 28, 2026 | 11.52 | 11.70 | 11.51 | 11.53 | 11.47 | -0.60% | 10,996 |
| Jul 27, 2026 | 11.60 | 11.60 | 11.56 | 11.60 | 11.54 | 0.78% | 760 |
| Jul 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | -0.09% | 185 |
| Jul 22, 2026 | 11.61 | 11.70 | 11.52 | 11.52 | 11.46 | -0.78% | 5,427 |
| Jul 21, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.55 | 0.09% | 231 |
| Jul 20, 2026 | 11.60 | 11.64 | 11.60 | 11.60 | 11.54 | -0.34% | 5,259 |
| Jul 17, 2026 | 11.66 | 11.66 | 11.62 | 11.64 | 11.57 | -0.34% | 4,814 |
| Jul 16, 2026 | 11.57 | 11.68 | 11.57 | 11.68 | 11.61 | 0.91% | 4,481 |
| Jul 15, 2026 | 11.65 | 11.70 | 11.58 | 11.58 | 11.51 | -0.73% | 2,351 |
| Jul 14, 2026 | 11.67 | 11.67 | 11.66 | 11.66 | 11.59 | -0.08% | 815 |
| Jul 13, 2026 | 11.70 | 11.70 | 11.64 | 11.67 | 11.60 | -0.26% | 1,857 |
| Jul 10, 2026 | 11.65 | 11.77 | 11.65 | 11.70 | 11.63 | 0.60% | 1,118 |
| Jul 9, 2026 | 11.62 | 11.63 | 11.62 | 11.63 | 11.56 | 0.04% | 465 |
| Jul 8, 2026 | 11.74 | 11.74 | 11.61 | 11.63 | 11.56 | -1.06% | 5,188 |
| Jul 7, 2026 | 11.73 | 11.78 | 11.73 | 11.75 | 11.68 | -0.76% | 1,495 |
| Jul 6, 2026 | 11.87 | 11.89 | 11.82 | 11.84 | 11.77 | -1.00% | 1,168 |
| Jul 2, 2026 | 11.72 | 11.96 | 11.72 | 11.96 | 11.89 | 2.22% | 2,301 |
| Jul 1, 2026 | 11.70 | 11.88 | 11.70 | 11.70 | 11.63 | 0.04% | 2,473 |
| Jun 30, 2026 | 11.91 | 11.91 | 11.76 | 11.76 | 11.63 | -1.82% | 559 |
| Jun 29, 2026 | 11.90 | 11.98 | 11.89 | 11.98 | 11.85 | 0.66% | 1,599 |
| Jun 26, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.77 | 1.10% | 908 |
| Jun 25, 2026 | 11.79 | 11.79 | 11.67 | 11.77 | 11.64 | -0.30% | 4,405 |
| Jun 24, 2026 | 11.74 | 11.81 | 11.67 | 11.81 | 11.67 | 1.04% | 1,510 |
| Jun 23, 2026 | 11.69 | 11.88 | 11.67 | 11.68 | 11.55 | 0.03% | 1,925 |
| Jun 22, 2026 | 11.66 | 11.92 | 11.66 | 11.68 | 11.55 | -0.09% | 3,913 |
| Jun 18, 2026 | 11.70 | 11.90 | 11.61 | 11.69 | 11.56 | -0.26% | 5,179 |
| Jun 17, 2026 | 11.59 | 11.79 | 11.56 | 11.72 | 11.59 | 1.38% | 11,183 |
| Jun 16, 2026 | 11.58 | 11.61 | 11.56 | 11.56 | 11.43 | -0.63% | 3,412 |
| Jun 15, 2026 | 11.65 | 11.65 | 11.57 | 11.63 | 11.50 | 0.25% | 1,311 |
| Jun 12, 2026 | 11.56 | 11.62 | 11.56 | 11.61 | 11.48 | 0.39% | 2,029 |
| Jun 11, 2026 | 11.56 | 11.65 | 11.48 | 11.56 | 11.43 | -0.17% | 15,846 |
| Jun 10, 2026 | 11.55 | 11.58 | 11.55 | 11.58 | 11.45 | - | 1,891 |
| Jun 9, 2026 | 11.53 | 11.61 | 11.53 | 11.58 | 11.45 | 0.43% | 6,677 |
| Jun 8, 2026 | 11.58 | 11.65 | 11.53 | 11.53 | 11.40 | -0.61% | 2,542 |
| Jun 5, 2026 | 11.55 | 11.65 | 11.55 | 11.60 | 11.47 | 0.05% | 4,308 |
| Jun 4, 2026 | 11.55 | 11.60 | 11.55 | 11.60 | 11.47 | 0.73% | 531 |
| Jun 3, 2026 | 11.52 | 11.65 | 11.51 | 11.51 | 11.38 | 0.01% | 3,329 |
| Jun 2, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | -0.17% | 282 |
| Jun 1, 2026 | 11.62 | 11.67 | 11.53 | 11.53 | 11.40 | -1.07% | 4,791 |