First Trust Mortgage Income Fund - FMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	12.23	12.26	12.26	12.3	12.19	2,839
January 15, 2026	12.28	12.24	12.24	12.31	12.21	4,427
January 14, 2026	12.28	12.21	12.21	12.31	12.18	3,100
January 13, 2026	12.23	12.22	12.22	12.28	12.15	2,810
January 12, 2026	12.22	12.27	12.27	12.27	12.1	4,817
January 09, 2026	12.16	12.26	12.26	12.34	12	11,311
January 08, 2026	12.07	12.14	12.14	12.36	12.01	31,300
January 07, 2026	12.05	12.09	12.09	12.25	12.05	12,800
January 06, 2026	12.13	12.04	12.04	12.16	12.01	4,800
January 05, 2026	12.06	12.16	12.16	12.18	12.05	8,500
January 02, 2026	12.16	12.05	12.05	12.16	12.05	1,614
December 31, 2025	12.14	12.15	12.15	12.15	12.05	8,103
December 30, 2025	12.08	12.13	12.07	12.19	12.08	9,900
December 29, 2025	12.07	12.09	12.03	12.11	11.96	9,100
December 26, 2025	12.01	12.05	12.05	12.05	11.94	17,201
December 24, 2025	11.95	12.01	12.01	12.05	11.93	23,100
December 23, 2025	11.91	11.92	11.92	11.95	11.91	2,900
December 22, 2025	11.87	11.92	11.92	11.93	11.86	2,946
December 19, 2025	11.85	11.9	11.9	11.92	11.85	104,407
December 18, 2025	11.92	11.83	11.83	12	11.83	111,100
December 17, 2025	11.96	11.88	11.88	11.97	11.88	19,615
December 16, 2025	11.93	11.95	11.95	11.98	11.93	3,900
December 15, 2025	11.92	11.93	11.93	11.95	11.89	6,000
December 12, 2025	11.91	11.87	11.87	11.91	11.83	3,349
December 11, 2025	11.92	11.86	11.86	11.93	11.84	10,037
December 10, 2025	11.89	11.89	11.89	11.89	11.89	409
December 09, 2025	11.9	11.92	11.92	11.92	11.9	3,200
December 08, 2025	11.94	11.91	11.91	11.97	11.91	7,516
December 05, 2025	12.09	12.01	12.01	12.09	11.87	13,700
December 04, 2025	12.08	12.1	12.1	12.1	12.02	2,500
December 03, 2025	12.04	12.11	12.11	12.12	12.03	3,900
December 02, 2025	12.01	12.03	12.03	12.04	11.95	3,137
December 01, 2025	12.09	12.05	12.05	12.1	12.05	3,828
November 28, 2025	12.09	12.09	12.09	12.09	12.09	1,223
November 26, 2025	12.06	12.09	12.09	12.09	12.06	632
November 25, 2025	12.04	12.09	12.09	12.09	12.04	1,900
November 24, 2025	11.98	12.03	12.03	12.08	11.98	3,500
November 21, 2025	12	11.99	11.99	12	11.99	1,800
November 20, 2025	12	11.97	11.97	12	11.97	1,827
November 19, 2025	12.03	11.97	11.97	12.06	11.96	4,667
November 18, 2025	12.03	11.99	11.99	12.03	11.99	3,406
November 17, 2025	12.08	12.11	12.11	12.13	11.96	6,700
November 14, 2025	12.04	12.04	12.04	12.09	12.03	13,621
November 13, 2025	12.07	12.05	12.05	12.14	12.04	4,500
November 12, 2025	12.12	12.04	12.04	12.12	12.04	26,300
November 11, 2025	12.06	12.17	12.17	12.17	12.06	919
November 10, 2025	12.04	12.12	12.12	12.18	12.04	1,931
November 07, 2025	12.09	12.1	12.1	12.17	12.05	4,300
November 06, 2025	11.94	12.1	12.1	12.15	11.94	18,400
November 05, 2025	11.91	11.83	11.83	11.98	11.83	5,308
November 04, 2025	11.92	11.94	11.94	12.03	11.92	3,830
November 03, 2025	12.02	12	12	12.04	11.95	2,000
October 31, 2025	12	12.06	11.99	12.08	12	2,800
October 30, 2025	11.99	12	11.94	12	11.99	500
October 29, 2025	12.04	12	12	12.05	11.96	6,482
October 28, 2025	12.13	11.99	11.99	12.13	11.99	5,019
October 27, 2025	12.06	12.12	12.12	12.15	12.03	2,600
October 24, 2025	12.16	12.08	12.08	12.16	12.05	2,513
October 23, 2025	12.15	12.09	12.09	12.15	12.05	2,825
October 22, 2025	12.19	12.11	12.11	12.19	12.11	4,400

First Trust Mortgage Income Fund (FMY) NYSE