First Trust Mortgage Income Fund (FMY) Historical Stock Data

12.18 ↑0.08 (0.62%)
As of March 25, 2024, 2:10pm EST.

Historical Data

In the past 30 trading days, FMY is up 0.10% a day on average. There have been 21 days where First Trust Mortgage Income Fund closed green and 9 days where FMY closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2812.0512.18↑$0.13 (1.04%)12.0512.182.32K
2024-03-2711.9712.10↑$0.13 (1.12%)11.9512.106.11K
2024-03-2611.9911.98↓$0.01 (-0.08%)11.8911.994.04K
2024-03-2511.8611.93↑$0.07 (0.63%)11.8612.028.50K
2024-03-2211.8311.86↑$0.03 (0.25%)11.8211.861.99K
2024-03-2112.0211.82↓$0.20 (-1.70%)11.7212.0242.57K
2024-03-2011.9812.12↑$0.14 (1.17%)11.9112.124.91K
2024-03-1911.9211.98↑$0.06 (0.50%)11.9212.001.19K
2024-03-1811.9611.96↑$0.00 (0.00%)11.9311.973.31K
2024-03-1512.0011.97↓$0.03 (-0.25%)11.9012.001.89K
2024-03-1412.0012.00↑$0.00 (0.00%)12.0012.094.02K
2024-03-1311.9211.99↑$0.07 (0.59%)11.9211.992.53K
2024-03-1211.9011.93↑$0.03 (0.23%)11.8111.938.02K
2024-03-1111.9511.92↓$0.03 (-0.25%)11.8511.953.57K
2024-03-0811.8911.92↑$0.03 (0.21%)11.8911.9816.05K
2024-03-0711.9511.84↓$0.11 (-0.92%)11.8211.9921.43K
2024-03-0611.7011.87↑$0.17 (1.45%)11.7011.9114.44K
2024-03-0511.6511.64↓$0.01 (-0.09%)11.6011.7215.70K
2024-03-0411.6111.62↑$0.01 (0.09%)11.5811.756.94K
2024-03-0111.9911.60↓$0.39 (-3.22%)11.5511.9937.40K
2024-02-2911.8812.01↑$0.13 (1.07%)11.8212.1514.53K
2024-02-2811.7811.89↑$0.11 (0.93%)11.7811.908.21K
2024-02-2711.7611.84↑$0.08 (0.68%)11.7611.8912.95K
2024-02-2611.7611.77↑$0.01 (0.09%)11.7611.929.49K
2024-02-2311.6011.70↑$0.10 (0.86%)11.6011.8226.52K
2024-02-2211.7611.59↓$0.17 (-1.45%)11.5211.79176.15K
2024-02-2111.7411.80↑$0.06 (0.51%)11.6911.8210.44K
2024-02-2011.8011.75↓$0.05 (-0.42%)11.7411.802.47K
2024-02-1611.7911.79↑$0.00 (0.00%)11.7511.808.53K
2024-02-1511.8011.80↑$0.00 (0.00%)11.7011.808.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$FMY gets me every time lol

0 Like Report
TFTSeasonOne

$FMY I'm friggin bored. Just give us our money already

0 Like Report
micmic

$FMY take what we can get

0 Like Report
a

$FMY wow
looking like it’s going to be a monster day!

0 Like Report