First Trust Mortgage Income Fund (FMY) Historical Stock Data
12.01 ↑0.09 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMY is down -0.04% a day on average. There have been 18 days where First Trust Mortgage Income Fund closed green and 12 days where FMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.95 | 12.01 | ↑$0.06 (0.50%) | 11.95 | 12.05 | 23.05K |
| 2025-12-23 | 11.92 | 11.92 | ↑$0.00 (0.00%) | 11.92 | 11.95 | 2.84K |
| 2025-12-22 | 11.87 | 11.92 | ↑$0.05 (0.42%) | 11.86 | 11.92 | 2.82K |
| 2025-12-19 | 11.88 | 11.90 | ↑$0.02 (0.17%) | 11.88 | 11.90 | 104.03K |
| 2025-12-18 | 11.96 | 11.83 | ↓$0.13 (-1.10%) | 11.83 | 12.00 | 110.72K |
| 2025-12-17 | 11.96 | 11.88 | ↓$0.08 (-0.68%) | 11.88 | 11.97 | 16.80K |
| 2025-12-16 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.94 | 11.98 | 3.17K |
| 2025-12-15 | 11.92 | 11.93 | ↑$0.01 (0.08%) | 11.89 | 11.95 | 5.70K |
| 2025-12-12 | 11.87 | 11.87 | ↓$0.00 (-0.01%) | 11.87 | 11.87 | 3.20K |
| 2025-12-11 | 11.92 | 11.86 | ↓$0.06 (-0.50%) | 11.84 | 11.93 | 9.45K |
| 2025-12-10 | 11.89 | 11.89 | ↑$0.00 (0.00%) | 11.89 | 11.89 | 333 |
| 2025-12-09 | 11.90 | 11.92 | ↑$0.02 (0.17%) | 11.90 | 11.92 | 3.12K |
| 2025-12-08 | 11.94 | 11.91 | ↓$0.03 (-0.25%) | 11.91 | 11.97 | 7.32K |
| 2025-12-05 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 11.87 | 12.01 | 13.68K |
| 2025-12-04 | 12.08 | 12.10 | ↑$0.03 (0.21%) | 12.02 | 12.10 | 2.43K |
| 2025-12-03 | 12.05 | 12.11 | ↑$0.06 (0.52%) | 12.05 | 12.12 | 3.87K |
| 2025-12-02 | 12.01 | 12.03 | ↑$0.02 (0.12%) | 11.95 | 12.04 | 3.09K |
| 2025-12-01 | 12.09 | 12.05 | ↓$0.04 (-0.33%) | 12.05 | 12.10 | 3.68K |
| 2025-11-28 | 12.09 | 12.09 | ↑$0.00 (0.00%) | 12.09 | 12.09 | 1.22K |
| 2025-11-26 | 12.06 | 12.09 | ↑$0.03 (0.25%) | 12.06 | 12.09 | 431 |
| 2025-11-25 | 12.08 | 12.09 | ↑$0.01 (0.08%) | 12.08 | 12.09 | 1.86K |
| 2025-11-24 | 11.98 | 12.03 | ↑$0.05 (0.41%) | 11.98 | 12.08 | 2.50K |
| 2025-11-21 | 12.00 | 11.99 | ↓$0.01 (-0.05%) | 11.99 | 12.00 | 1.72K |
| 2025-11-20 | 11.98 | 11.97 | ↓$0.01 (-0.07%) | 11.97 | 11.98 | 1.71K |
| 2025-11-19 | 12.03 | 11.97 | ↓$0.06 (-0.50%) | 11.96 | 12.06 | 4.67K |
| 2025-11-18 | 12.03 | 11.99 | ↓$0.04 (-0.30%) | 11.99 | 12.03 | 3.33K |
| 2025-11-17 | 12.08 | 12.11 | ↑$0.03 (0.25%) | 11.96 | 12.13 | 6.66K |
| 2025-11-14 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 12.04 | 12.09 | 13.58K |
| 2025-11-13 | 12.07 | 12.05 | ↓$0.02 (-0.17%) | 12.04 | 12.14 | 4.43K |
| 2025-11-12 | 12.11 | 12.04 | ↓$0.07 (-0.58%) | 12.04 | 12.11 | 26.11K |
Create an account or log in to view more rows.
$FMY Nothing but time to wait
$FMY volume is almost nonexistent
$FMY what happened
$FMY Exciting times ahead people.
$FMY we want higher!!!
$FMY taking off soon
$FMY I warned you all fairly you morons.
$FMY holding and buying these dips is so easy.
$FMY buy the dip…smfh
$FMY now is the time to slap that ask!!!