First Trust Mortgage Income Fund (FMY)

NYSE: FMY · Real-Time Price · USD

11.70

-0.14 (-1.17%)

At close: Mar 9, 2026, 4:00 PM EDT

11.70

0.00 (0.00%)

After-hours: Mar 9, 2026, 7:00 PM EDT

FMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.80	11.80	11.69	11.70	11.70	-1.17%	7,394
Mar 6, 2026	11.93	12.06	11.84	11.84	11.84	-0.60%	4,348
Mar 5, 2026	12.05	12.19	11.91	11.91	11.91	-1.16%	10,797
Mar 4, 2026	12.07	12.10	12.05	12.05	12.05	-0.41%	11,835
Mar 3, 2026	12.05	12.10	12.05	12.10	12.10	-0.41%	888
Mar 2, 2026	12.17	12.23	12.07	12.15	12.15	-1.54%	8,445
Feb 27, 2026	12.18	12.34	12.13	12.34	12.27	1.40%	8,215
Feb 26, 2026	12.05	12.18	12.05	12.17	12.11	1.00%	6,133
Feb 25, 2026	12.09	12.12	12.05	12.05	11.99	-0.33%	4,852
Feb 24, 2026	12.11	12.11	12.09	12.09	12.03	0.33%	4,271
Feb 23, 2026	12.08	12.10	12.05	12.05	11.99	-0.08%	4,671
Feb 20, 2026	12.12	12.14	12.06	12.06	12.00	-0.50%	7,928
Feb 19, 2026	12.15	12.16	12.12	12.12	12.06	-	428
Feb 18, 2026	12.08	12.12	12.08	12.12	12.06	0.50%	1,252
Feb 17, 2026	12.13	12.18	12.06	12.06	12.00	-0.17%	7,236
Feb 13, 2026	12.14	12.14	12.08	12.08	12.02	-0.17%	3,895
Feb 12, 2026	12.06	12.16	12.06	12.10	12.04	-0.19%	1,457
Feb 11, 2026	12.06	12.15	12.06	12.12	12.06	-0.19%	3,958
Feb 10, 2026	12.09	12.15	12.09	12.15	12.08	0.63%	1,019
Feb 9, 2026	12.07	12.11	12.07	12.07	12.01	0.08%	1,720
Feb 6, 2026	12.05	12.06	12.03	12.06	12.00	0.67%	1,439
Feb 5, 2026	12.10	12.10	11.96	11.98	11.92	-1.23%	13,197
Feb 4, 2026	12.06	12.13	12.06	12.13	12.07	0.81%	544
Feb 3, 2026	12.17	12.17	11.97	12.03	11.97	-1.17%	654
Feb 2, 2026	12.19	12.19	12.11	12.18	12.11	-0.15%	2,672
Jan 30, 2026	12.19	12.20	12.15	12.19	12.06	0.35%	5,834
Jan 29, 2026	12.08	12.15	12.08	12.15	12.02	-	1,406
Jan 28, 2026	12.20	12.33	12.15	12.15	12.02	-0.49%	4,573
Jan 27, 2026	12.26	12.26	12.20	12.21	12.08	-0.55%	6,602
Jan 26, 2026	12.25	12.28	12.25	12.28	12.15	0.39%	909
Jan 23, 2026	12.24	12.26	12.21	12.23	12.10	-0.17%	5,350
Jan 22, 2026	12.24	12.29	12.24	12.25	12.12	0.01%	10,359
Jan 21, 2026	12.32	12.32	12.25	12.25	12.12	-0.57%	5,627
Jan 20, 2026	12.25	12.33	12.25	12.32	12.19	0.53%	839
Jan 16, 2026	12.23	12.30	12.19	12.26	12.13	0.12%	2,839
Jan 15, 2026	12.28	12.31	12.21	12.24	12.11	0.22%	4,427
Jan 14, 2026	12.28	12.31	12.18	12.21	12.08	-0.06%	3,072
Jan 13, 2026	12.23	12.28	12.15	12.22	12.09	-0.42%	2,810
Jan 12, 2026	12.22	12.27	12.10	12.27	12.14	0.09%	4,817
Jan 9, 2026	12.16	12.34	12.00	12.26	12.13	0.99%	11,311
Jan 8, 2026	12.07	12.36	12.01	12.14	12.01	0.41%	31,300
Jan 7, 2026	12.05	12.25	12.05	12.09	11.96	0.42%	12,778
Jan 6, 2026	12.13	12.16	12.01	12.04	11.91	-0.96%	4,765
Jan 5, 2026	12.06	12.18	12.05	12.16	12.03	0.89%	8,480
Jan 2, 2026	12.16	12.16	12.05	12.05	11.92	-0.82%	1,614
Dec 31, 2025	12.14	12.15	12.05	12.15	12.02	0.16%	8,103
Dec 30, 2025	12.08	12.19	12.08	12.13	11.94	0.33%	9,890
Dec 29, 2025	12.07	12.11	11.96	12.09	11.90	0.33%	9,081
Dec 26, 2025	12.01	12.05	11.94	12.05	11.86	0.33%	17,201
Dec 24, 2025	11.95	12.05	11.93	12.01	11.82	0.76%	23,050
Dec 23, 2025	11.91	11.95	11.91	11.92	11.73	-0.01%	2,850
Dec 22, 2025	11.87	11.93	11.86	11.92	11.73	0.17%	2,946
Dec 19, 2025	11.85	11.92	11.85	11.90	11.71	0.59%	104,407
Dec 18, 2025	11.92	12.00	11.83	11.83	11.64	-0.42%	111,067
Dec 17, 2025	11.96	11.97	11.88	11.88	11.69	-0.59%	19,615
Dec 16, 2025	11.93	11.98	11.93	11.95	11.76	0.17%	3,878
Dec 15, 2025	11.92	11.95	11.89	11.93	11.74	0.51%	5,990
Dec 12, 2025	11.91	11.91	11.83	11.87	11.68	0.08%	3,349
Dec 11, 2025	11.92	11.93	11.84	11.86	11.67	-0.25%	10,037
Dec 10, 2025	11.89	11.89	11.89	11.89	11.70	-0.25%	409
Dec 9, 2025	11.90	11.92	11.90	11.92	11.73	0.08%	3,154
Dec 8, 2025	11.94	11.97	11.91	11.91	11.72	-0.84%	7,516
Dec 5, 2025	12.09	12.09	11.87	12.01	11.82	-0.74%	13,695
Dec 4, 2025	12.08	12.10	12.02	12.10	11.91	-0.08%	2,462
Dec 3, 2025	12.04	12.12	12.03	12.11	11.92	0.71%	3,884
Dec 2, 2025	12.01	12.04	11.95	12.03	11.83	-0.21%	3,137
Dec 1, 2025	12.09	12.10	12.05	12.05	11.86	-0.33%	3,828
Nov 28, 2025	12.09	12.09	12.09	12.09	11.83	-	1,223
Nov 26, 2025	12.06	12.09	12.06	12.09	11.83	-	632
Nov 25, 2025	12.04	12.09	12.04	12.09	11.83	0.50%	1,887
Nov 24, 2025	11.98	12.08	11.98	12.03	11.78	0.30%	3,489
Nov 21, 2025	12.00	12.00	11.99	11.99	11.74	0.20%	1,765
Nov 20, 2025	12.00	12.00	11.97	11.97	11.72	-	1,827
Nov 19, 2025	12.03	12.06	11.96	11.97	11.72	-0.17%	4,725
Nov 18, 2025	12.03	12.03	11.99	11.99	11.74	-0.99%	3,406
Nov 17, 2025	12.08	12.13	11.96	12.11	11.85	0.58%	6,688
Nov 14, 2025	12.04	12.09	12.03	12.04	11.79	-0.08%	13,621
Nov 13, 2025	12.07	12.14	12.04	12.05	11.79	0.08%	4,470
Nov 12, 2025	12.12	12.12	12.04	12.04	11.79	-1.07%	26,284
Nov 11, 2025	12.06	12.17	12.06	12.17	11.91	0.41%	919
Nov 10, 2025	12.04	12.18	12.04	12.12	11.86	0.17%	1,931
Nov 7, 2025	12.09	12.17	12.05	12.10	11.84	-	4,272
Nov 6, 2025	11.94	12.15	11.94	12.10	11.84	2.28%	18,357
Nov 5, 2025	11.91	11.98	11.83	11.83	11.58	-0.92%	5,308
Nov 4, 2025	11.92	12.03	11.92	11.94	11.69	-0.50%	3,830
Nov 3, 2025	12.02	12.04	11.95	12.00	11.75	-0.46%	1,970
Oct 31, 2025	12.00	12.08	12.00	12.06	11.74	0.47%	2,760
Oct 30, 2025	11.99	12.00	11.99	12.00	11.68	-	485
Oct 29, 2025	12.04	12.05	11.96	12.00	11.68	0.07%	6,482
Oct 28, 2025	12.13	12.13	11.99	11.99	11.67	-1.06%	5,019
Oct 27, 2025	12.06	12.15	12.03	12.12	11.80	0.31%	2,577
Oct 24, 2025	12.16	12.16	12.05	12.08	11.76	-0.01%	2,513
Oct 23, 2025	12.15	12.15	12.05	12.09	11.77	-0.20%	2,825
Oct 22, 2025	12.19	12.19	12.11	12.11	11.79	-0.62%	4,387
Oct 21, 2025	12.20	12.21	12.18	12.19	11.86	0.33%	1,472
Oct 20, 2025	12.13	12.16	12.09	12.15	11.82	0.45%	1,880
Oct 17, 2025	12.14	12.22	12.09	12.09	11.77	-0.58%	4,076
Oct 16, 2025	12.22	12.22	12.15	12.16	11.84	-0.41%	1,421
Oct 15, 2025	12.30	12.32	12.21	12.21	11.89	-0.25%	1,629
Oct 14, 2025	12.30	12.30	12.24	12.24	11.92	-	9,153