First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.15
+0.10 (0.84%)
May 14, 2025, 10:37 AM - Market open
FMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.98 | 12.15 | 11.98 | 12.15 | - | 0.85% | 1,070 |
| May 13, 2025 | 12.11 | 12.20 | 12.05 | 12.05 | 12.05 | -0.11% | 10,901 |
| May 12, 2025 | 12.00 | 12.09 | 12.00 | 12.06 | 12.06 | -0.04% | 6,267 |
| May 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.36% | 664 |
| May 8, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | 12.11 | 0.93% | 1,976 |
| May 7, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | -0.08% | 10,712 |
| May 6, 2025 | 12.05 | 12.06 | 12.01 | 12.01 | 12.01 | -0.41% | 1,392 |
| May 5, 2025 | 12.04 | 12.06 | 12.04 | 12.06 | 12.06 | 0.50% | 810 |
| May 2, 2025 | 12.00 | 12.04 | 11.88 | 12.00 | 12.00 | -0.74% | 15,602 |
| May 1, 2025 | 12.02 | 12.14 | 12.02 | 12.09 | 12.09 | - | 1,593 |
| Apr 30, 2025 | 12.00 | 12.24 | 11.91 | 12.09 | 12.02 | - | 15,339 |
| Apr 29, 2025 | 12.20 | 12.20 | 12.05 | 12.09 | 12.02 | -0.25% | 2,110 |
| Apr 28, 2025 | 12.03 | 12.20 | 12.03 | 12.12 | 12.05 | -0.66% | 1,995 |
| Apr 25, 2025 | 12.13 | 12.20 | 12.05 | 12.20 | 12.13 | 0.83% | 3,061 |
| Apr 24, 2025 | 12.02 | 12.10 | 11.91 | 12.10 | 12.03 | 0.67% | 6,259 |
| Apr 23, 2025 | 11.99 | 12.08 | 11.90 | 12.02 | 11.95 | 0.33% | 10,605 |
| Apr 22, 2025 | 11.99 | 11.99 | 11.86 | 11.98 | 11.91 | - | 2,734 |
| Apr 21, 2025 | 11.99 | 11.99 | 11.87 | 11.98 | 11.91 | -0.01% | 3,580 |
| Apr 17, 2025 | 11.99 | 11.99 | 11.95 | 11.98 | 11.91 | 0.39% | 4,450 |
| Apr 16, 2025 | 11.95 | 11.96 | 11.89 | 11.93 | 11.86 | 0.37% | 1,910 |
| Apr 15, 2025 | 11.82 | 11.93 | 11.80 | 11.89 | 11.82 | 1.02% | 5,073 |
| Apr 14, 2025 | 11.99 | 11.99 | 11.76 | 11.77 | 11.70 | -0.51% | 8,304 |
| Apr 11, 2025 | 11.91 | 11.91 | 11.83 | 11.83 | 11.76 | -0.84% | 6,474 |
| Apr 10, 2025 | 11.85 | 11.93 | 11.83 | 11.93 | 11.86 | 0.55% | 3,986 |
| Apr 9, 2025 | 11.93 | 11.93 | 11.65 | 11.87 | 11.79 | -1.37% | 21,153 |
| Apr 8, 2025 | 12.15 | 12.15 | 11.95 | 12.03 | 11.96 | 0.48% | 6,124 |
| Apr 7, 2025 | 12.00 | 12.10 | 11.92 | 11.97 | 11.90 | -0.41% | 23,082 |
| Apr 4, 2025 | 12.21 | 12.21 | 12.00 | 12.02 | 11.95 | -1.10% | 16,725 |
| Apr 3, 2025 | 12.23 | 12.23 | 12.13 | 12.16 | 12.08 | -0.29% | 4,632 |
| Apr 2, 2025 | 12.20 | 12.20 | 12.18 | 12.19 | 12.12 | -0.04% | 2,918 |
| Apr 1, 2025 | 12.12 | 12.21 | 12.12 | 12.20 | 12.12 | -0.20% | 1,272 |
| Mar 31, 2025 | 12.14 | 12.22 | 12.14 | 12.22 | 12.07 | 0.74% | 6,351 |
| Mar 28, 2025 | 12.20 | 12.20 | 12.13 | 12.13 | 11.98 | -0.19% | 2,388 |
| Mar 27, 2025 | 12.17 | 12.17 | 12.12 | 12.15 | 12.00 | -0.22% | 5,013 |
| Mar 26, 2025 | 12.19 | 12.19 | 12.15 | 12.18 | 12.03 | -0.08% | 2,219 |
| Mar 25, 2025 | 12.18 | 12.19 | 12.18 | 12.19 | 12.04 | 0.23% | 1,145 |
| Mar 24, 2025 | 12.18 | 12.19 | 12.16 | 12.16 | 12.01 | -0.31% | 3,894 |
| Mar 21, 2025 | 12.12 | 12.20 | 12.12 | 12.20 | 12.05 | 0.60% | 4,045 |
| Mar 20, 2025 | 12.15 | 12.16 | 12.12 | 12.13 | 11.98 | -0.19% | 4,015 |
| Mar 19, 2025 | 12.04 | 12.22 | 12.04 | 12.15 | 12.00 | 1.00% | 3,727 |
| Mar 18, 2025 | 12.16 | 12.16 | 12.03 | 12.03 | 11.88 | -0.82% | 6,567 |
| Mar 17, 2025 | 12.13 | 12.13 | 12.06 | 12.13 | 11.98 | - | 2,411 |
| Mar 14, 2025 | 12.07 | 12.20 | 12.06 | 12.13 | 11.98 | 0.41% | 11,338 |
| Mar 13, 2025 | 12.07 | 12.10 | 12.06 | 12.08 | 11.93 | 0.08% | 6,846 |
| Mar 12, 2025 | 12.01 | 12.07 | 11.94 | 12.07 | 11.92 | 0.42% | 5,895 |
| Mar 11, 2025 | 12.02 | 12.09 | 12.02 | 12.02 | 11.87 | -0.33% | 2,872 |
| Mar 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.91 | 0.08% | 877 |
| Mar 7, 2025 | 12.16 | 12.16 | 12.03 | 12.05 | 11.90 | - | 5,188 |
| Mar 6, 2025 | 12.12 | 12.12 | 12.04 | 12.05 | 11.90 | -0.41% | 4,770 |
| Mar 5, 2025 | 12.09 | 12.24 | 12.09 | 12.10 | 11.95 | - | 10,710 |