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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.12	12.06	12.06	12.14	12.06	7,928
February 19, 2026	12.15	12.12	12.12	12.16	12.12	428
February 18, 2026	12.08	12.12	12.12	12.12	12.08	1,300
February 17, 2026	12.13	12.06	12.06	12.18	12.06	7,236
February 13, 2026	12.14	12.08	12.08	12.14	12.08	3,900
February 12, 2026	12.06	12.1	12.1	12.16	12.06	1,500
February 11, 2026	12.06	12.12	12.12	12.15	12.06	4,000
February 10, 2026	12.09	12.15	12.15	12.15	12.09	1,019
February 09, 2026	12.07	12.07	12.07	12.11	12.07	1,720
February 06, 2026	12.05	12.06	12.06	12.06	12.03	1,440
February 05, 2026	12.1	11.98	11.98	12.1	11.96	13,200
February 04, 2026	12.06	12.13	12.13	12.13	12.06	544
February 03, 2026	12.17	12.03	12.03	12.17	11.97	700
February 02, 2026	12.19	12.18	12.18	12.19	12.1	2,700
January 30, 2026	12.19	12.19	12.19	12.2	12.15	5,834
January 29, 2026	12.08	12.15	12.15	12.15	12.08	1,406
January 28, 2026	12.2	12.15	12.15	12.33	12.15	4,600
January 27, 2026	12.26	12.21	12.21	12.26	12.2	6,602
January 26, 2026	12.25	12.28	12.28	12.28	12.25	909
January 23, 2026	12.24	12.23	12.23	12.26	12.21	5,400
January 22, 2026	12.24	12.25	12.25	12.29	12.24	10,400
January 21, 2026	12.32	12.25	12.25	12.32	12.25	5,627
January 20, 2026	12.25	12.32	12.32	12.33	12.25	839
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

First Trust Mortgage Income Fund (FMY) NYSE