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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	12.2	12.19	12.19	12.2	12.17	2,208
August 25, 2025	12.22	12.17	12.17	12.22	12.17	3,700
August 22, 2025	12.25	12.26	12.26	12.28	12.18	4,005
August 21, 2025	12.2	12.19	12.19	12.22	12.17	5,727
August 20, 2025	12.2	12.18	12.18	12.22	12.18	3,500
August 19, 2025	12.18	12.21	12.21	12.21	12.16	1,400
August 18, 2025	12.12	12.11	12.11	12.19	12.09	7,000
August 15, 2025	12.26	12.15	12.15	12.28	12.15	1,804
August 14, 2025	12.2	12.23	12.23	12.23	12.2	12,900
August 13, 2025	12.24	12.17	12.17	12.25	12.17	16,000
August 12, 2025	12.26	12.2	12.2	12.31	12.2	13,300
August 11, 2025	12.27	12.26	12.26	12.33	12.26	4,731
August 08, 2025	12.29	12.29	12.29	12.29	12.29	1,400
August 07, 2025	12.27	12.29	12.29	12.32	12.27	2,028
August 06, 2025	12.31	12.23	12.23	12.31	12.22	4,116
August 05, 2025	12.27	12.27	12.27	12.3	12.22	2,833
August 04, 2025	12.27	12.28	12.28	12.28	12.18	2,400
August 01, 2025	12.24	12.24	12.24	12.24	12.24	300
July 31, 2025	12.25	12.27	12.2	12.3	12.21	5,200
July 30, 2025	12.26	12.26	12.19	12.26	12.23	2,089
July 29, 2025	12.24	12.23	12.16	12.24	12.2	2,400
July 28, 2025	12.24	12.23	12.16	12.24	12.22	2,702
July 25, 2025	12.26	12.19	12.19	12.26	12.17	4,300
July 24, 2025	12.28	12.26	12.26	12.28	12.22	1,749
July 23, 2025	12.24	12.24	12.24	12.25	12.24	2,200
July 22, 2025	12.27	12.21	12.21	12.27	12.19	10,713
July 21, 2025	12.21	12.29	12.29	12.29	12.2	3,525
July 18, 2025	12.2	12.19	12.19	12.2	12.19	1,803
July 17, 2025	12.21	12.19	12.19	12.21	12.19	3,716
July 16, 2025	12.2	12.21	12.21	12.21	12.2	4,934
July 15, 2025	12.27	12.19	12.19	12.28	12.19	12,108
July 14, 2025	12.28	12.28	12.28	12.32	12.21	10,718
July 11, 2025	12.23	12.22	12.22	12.27	12.2	18,204

First Trust Mortgage Income Fund (FMY) NYSE