First Trust Mortgage Income Fund (FMY)
11.64
+0.09
(+0.78%)
USD |
NYSE |
Aug 25, 16:00
11.69
+0.05
(+0.43%)
After-Hours: 19:59
FMY Price : 11.64 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 1237.00 |
| Aug 24, 2026 | 11.73 | 11.79 | 11.55 | 11.55 | 1840.00 |
| Aug 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 210.00 |
| Aug 20, 2026 | 11.73 | 11.73 | 11.70 | 11.70 | 3258.00 |
| Aug 19, 2026 | 11.72 | 11.80 | 11.50 | 11.73 | 5902.00 |
| Aug 18, 2026 | 11.72 | 11.72 | 11.71 | 11.71 | 9206.00 |
| Aug 17, 2026 | 11.70 | 11.95 | 11.70 | 11.70 | 2455.00 |
| Aug 14, 2026 | 11.72 | 11.72 | 11.68 | 11.69 | 4064.00 |
| Aug 13, 2026 | 11.65 | 11.76 | 11.61 | 11.68 | 1872.00 |
| Aug 12, 2026 | 11.70 | 11.74 | 11.56 | 11.64 | 1239.00 |
| Aug 11, 2026 | 11.66 | 11.66 | 11.52 | 11.66 | 3695.00 |
| Aug 10, 2026 | 11.62 | 11.70 | 11.55 | 11.68 | 9905.00 |
| Aug 07, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 797.00 |
| Aug 06, 2026 | 11.52 | 11.52 | 11.44 | 11.44 | 3020.00 |
| Aug 05, 2026 | 11.56 | 11.56 | 11.46 | 11.47 | 1820.00 |
| Aug 04, 2026 | 11.51 | 11.62 | 11.44 | 11.62 | 1799.00 |
| Aug 03, 2026 | 11.45 | 11.50 | 11.43 | 11.50 | 2397.00 |
| Jul 31, 2026 | 11.57 | 11.63 | 11.57 | 11.63 | 1175.00 |
| Jul 30, 2026 | 11.53 | 11.53 | 11.47 | 11.47 | 981.00 |
| Jul 29, 2026 | 11.58 | 11.70 | 11.58 | 11.61 | 6470.00 |
| Jul 28, 2026 | 11.52 | 11.70 | 11.51 | 11.53 | 10996.00 |
| Jul 27, 2026 | 11.60 | 11.60 | 11.56 | 11.60 | 760.00 |
| Jul 24, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 109.00 |
| Jul 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 186.00 |
| Jul 22, 2026 | 11.61 | 11.70 | 11.52 | 11.52 | 5428.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median