First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.15
-0.07 (-0.61%)
At close: Aug 15, 2025, 4:00 PM
12.15
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.26 | 12.26 | 12.26 | 12.21 | - | -0.12% | 493 |
| Aug 14, 2025 | 12.20 | 12.23 | 12.20 | 12.23 | 12.23 | 0.44% | 12,897 |
| Aug 13, 2025 | 12.24 | 12.25 | 12.17 | 12.17 | 12.17 | -0.24% | 15,958 |
| Aug 12, 2025 | 12.26 | 12.31 | 12.20 | 12.20 | 12.20 | -0.45% | 13,261 |
| Aug 11, 2025 | 12.27 | 12.33 | 12.26 | 12.26 | 12.26 | -0.28% | 4,731 |
| Aug 8, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.03% | 1,359 |
| Aug 7, 2025 | 12.27 | 12.32 | 12.27 | 12.29 | 12.29 | 0.46% | 2,028 |
| Aug 6, 2025 | 12.31 | 12.31 | 12.22 | 12.23 | 12.23 | -0.36% | 4,116 |
| Aug 5, 2025 | 12.27 | 12.30 | 12.22 | 12.27 | 12.27 | -0.05% | 2,833 |
| Aug 4, 2025 | 12.27 | 12.28 | 12.18 | 12.28 | 12.28 | 0.33% | 2,350 |
| Aug 1, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% | 290 |
| Jul 31, 2025 | 12.25 | 12.30 | 12.21 | 12.27 | 12.20 | 0.09% | 5,169 |
| Jul 30, 2025 | 12.26 | 12.26 | 12.23 | 12.26 | 12.19 | 0.27% | 2,007 |
| Jul 29, 2025 | 12.24 | 12.24 | 12.20 | 12.23 | 12.16 | -0.03% | 2,358 |
| Jul 28, 2025 | 12.24 | 12.24 | 12.22 | 12.23 | 12.16 | 0.33% | 2,702 |
| Jul 25, 2025 | 12.26 | 12.26 | 12.17 | 12.19 | 12.12 | -0.54% | 4,267 |
| Jul 24, 2025 | 12.28 | 12.28 | 12.22 | 12.26 | 12.19 | 0.13% | 1,749 |
| Jul 23, 2025 | 12.24 | 12.25 | 12.24 | 12.24 | 12.17 | 0.25% | 2,196 |
| Jul 22, 2025 | 12.27 | 12.27 | 12.19 | 12.21 | 12.14 | -0.65% | 10,713 |
| Jul 21, 2025 | 12.21 | 12.29 | 12.20 | 12.29 | 12.22 | 0.81% | 3,525 |
| Jul 18, 2025 | 12.20 | 12.20 | 12.19 | 12.19 | 12.12 | 0.01% | 1,803 |
| Jul 17, 2025 | 12.21 | 12.21 | 12.19 | 12.19 | 12.12 | -0.18% | 3,716 |
| Jul 16, 2025 | 12.20 | 12.21 | 12.20 | 12.21 | 12.14 | 0.18% | 4,934 |
| Jul 15, 2025 | 12.27 | 12.28 | 12.19 | 12.19 | 12.12 | -0.73% | 12,108 |
| Jul 14, 2025 | 12.28 | 12.32 | 12.21 | 12.28 | 12.21 | 0.49% | 10,718 |
| Jul 11, 2025 | 12.23 | 12.27 | 12.20 | 12.22 | 12.15 | 0.25% | 18,204 |
| Jul 10, 2025 | 12.21 | 12.26 | 12.14 | 12.19 | 12.12 | 0.74% | 13,363 |
| Jul 9, 2025 | 12.22 | 12.24 | 12.09 | 12.10 | 12.03 | -1.05% | 8,441 |
| Jul 8, 2025 | 12.23 | 12.26 | 12.23 | 12.23 | 12.16 | 0.07% | 1,646 |
| Jul 7, 2025 | 12.27 | 12.27 | 12.22 | 12.22 | 12.15 | -0.24% | 7,525 |
| Jul 3, 2025 | 12.25 | 12.25 | 12.22 | 12.25 | 12.18 | 0.08% | 1,807 |
| Jul 2, 2025 | 12.26 | 12.26 | 12.22 | 12.24 | 12.17 | 0.07% | 8,654 |
| Jul 1, 2025 | 12.08 | 12.26 | 12.08 | 12.23 | 12.16 | 0.26% | 9,498 |
| Jun 30, 2025 | 12.18 | 12.24 | 12.12 | 12.20 | 12.06 | 0.58% | 11,737 |
| Jun 27, 2025 | 12.10 | 12.18 | 12.04 | 12.13 | 11.99 | 0.19% | 4,710 |
| Jun 26, 2025 | 12.12 | 12.12 | 12.04 | 12.11 | 11.97 | 0.22% | 7,125 |
| Jun 25, 2025 | 12.10 | 12.10 | 12.04 | 12.08 | 11.94 | 0.57% | 8,918 |
| Jun 24, 2025 | 12.00 | 12.01 | 11.97 | 12.01 | 11.88 | 0.14% | 5,699 |
| Jun 23, 2025 | 11.99 | 12.00 | 11.95 | 12.00 | 11.86 | 0.07% | 10,628 |
| Jun 20, 2025 | 11.96 | 11.99 | 11.96 | 11.99 | 11.85 | 0.31% | 1,424 |
| Jun 18, 2025 | 11.97 | 11.99 | 11.95 | 11.95 | 11.81 | 0.25% | 7,200 |
| Jun 17, 2025 | 11.99 | 11.99 | 11.91 | 11.92 | 11.79 | 0.20% | 3,381 |
| Jun 16, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.76 | -0.84% | 1,270 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.99 | 12.00 | 11.86 | 0.14% | 1,645 |
| Jun 12, 2025 | 11.99 | 11.99 | 11.91 | 11.98 | 11.84 | 0.08% | 2,145 |
| Jun 11, 2025 | 11.93 | 11.99 | 11.91 | 11.97 | 11.83 | 0.76% | 4,549 |
| Jun 10, 2025 | 11.93 | 11.99 | 11.75 | 11.88 | 11.75 | -0.75% | 6,805 |
| Jun 9, 2025 | 11.94 | 12.04 | 11.90 | 11.97 | 11.83 | -0.42% | 2,645 |
| Jun 6, 2025 | 12.05 | 12.05 | 12.02 | 12.02 | 11.88 | -0.04% | 898 |
| Jun 5, 2025 | 12.04 | 12.04 | 12.00 | 12.03 | 11.89 | 0.17% | 1,748 |