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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	12.2	12.19	12.19	12.21	12.18	1,500
October 20, 2025	12.13	12.14	12.14	12.16	12.09	1,900
October 17, 2025	12.14	12.09	12.09	12.22	12.09	4,100
October 16, 2025	12.22	12.16	12.16	12.22	12.15	1,421
October 15, 2025	12.3	12.21	12.21	12.32	12.21	1,629
October 14, 2025	12.3	12.24	12.24	12.3	12.24	9,200
October 13, 2025	12.3	12.24	12.24	12.3	12.24	1,400
October 10, 2025	12.18	12.24	12.24	12.27	12.18	5,500
October 09, 2025	12.17	12.11	12.11	12.17	12.1	4,009
October 08, 2025	12.16	12.21	12.21	12.21	12.15	1,000
October 07, 2025	12.15	12.14	12.14	12.24	12.11	4,400
October 06, 2025	12.15	12.19	12.19	12.22	12.15	3,148
October 03, 2025	12.22	12.16	12.16	12.22	12.16	1,400
October 02, 2025	12.15	12.16	12.16	12.16	12.15	401
October 01, 2025	12.23	12.14	12.14	12.23	12.11	3,609
September 30, 2025	12.27	12.25	12.18	12.27	12.23	2,647
September 29, 2025	12.27	12.27	12.2	12.31	12.25	17,800
September 26, 2025	12.21	12.22	12.16	12.28	12.17	6,300
September 25, 2025	12.21	12.15	12.09	12.25	12.12	12,900
September 24, 2025	12.2	12.27	12.2	12.28	12.19	5,712
September 23, 2025	12.24	12.2	12.14	12.24	12.17	4,000
September 22, 2025	12.25	12.19	12.13	12.25	12.19	5,906
September 19, 2025	12.26	12.26	12.19	12.29	12.15	99,711
September 18, 2025	12.29	12.27	12.27	12.31	12.24	66,728
September 17, 2025	12.31	12.25	12.25	12.33	12.25	6,500
September 16, 2025	12.35	12.29	12.29	12.35	12.26	2,900
September 15, 2025	12.33	12.33	12.33	12.37	12.33	2,200
September 12, 2025	12.32	12.32	12.32	12.34	12.26	2,300
September 11, 2025	12.33	12.34	12.34	12.37	12.33	3,300
September 10, 2025	12.33	12.33	12.33	12.38	12.32	3,100
September 09, 2025	12.33	12.33	12.33	12.33	12.32	1,600
September 08, 2025	12.28	12.29	12.29	12.31	12.28	2,139
September 05, 2025	12.26	12.24	12.24	12.29	12.23	3,400
September 04, 2025	12.25	12.34	12.34	12.35	12.25	2,700
September 03, 2025	12.25	12.21	12.21	12.33	12.2	7,340
September 02, 2025	12.27	12.26	12.26	12.32	12.24	15,111
August 29, 2025	12.34	12.31	12.24	12.36	12.25	5,900
August 28, 2025	12.23	12.35	12.28	12.39	12.16	43,725
August 27, 2025	12.23	12.21	12.14	12.23	12.17	3,500

First Trust Mortgage Income Fund (FMY) NYSE