Get the Stockscreener App
11.69
0.47%
0.0549
After Hours:
11.69
0.000100
+0.00%
First Trust Mortgage Income Fund Stock (FMY) Price History
The historical daily chart and data for First Trust Mortgage Income Fund stock (FMY), show that the latest closing stock price as of May 26, 2026, is $11.69.
- First Trust Mortgage Income Fund all-time high stock price is $16.12, occurred on May 23, 2014.
- The lowest First Trust Mortgage Income Fund stock price recorded was $0.00 on November 24, 2023. Since then, First Trust Mortgage Income Fund's stock price has risen over to $11.69 now.
- The 52-week high stock price for FMY is $12.39, representing a 5.99% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for FMY is $11.40, indicating a -2.48% decrease from the current share price, occurred on March 13, 2026.
- The closing price of First Trust Mortgage Income Fund (FMY) stock in the beginning of 2025 was $13.60. The stock closed the year at $11.21, a loss of over -17.57% for the year.
The table below shows more information about FMY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $11.75 | $11.66 | $0.09 | 1,641.0 | +0.47% |
| May 22, 2026 | $11.68 | $11.44 | $0.2398 | 6,405.0 | +0.52% |
| May 21, 2026 | $11.58 | $11.56 | $0.02 | 950.0 | -0.04% |
| May 20, 2026 | $11.70 | $11.53 | $0.17 | 7,538.0 | +0.70% |
| May 19, 2026 | $11.50 | $11.47 | $0.0315 | 948.0 | -0.78% |
| May 18, 2026 | $11.68 | $11.43 | $0.2499 | 2,754.0 | +0.35% |
| May 15, 2026 | $11.77 | $11.55 | $0.2215 | 2,868.0 | -1.28% |
| May 14, 2026 | $11.70 | $11.65 | $0.05 | 1,675.0 | +0.26% |
| May 13, 2026 | $11.70 | $11.57 | $0.1299 | 8,972.0 | +0.52% |
| May 12, 2026 | $11.70 | $11.44 | $0.2599 | 829.0 | -0.43% |
| May 11, 2026 | $11.77 | $11.55 | $0.2199 | 3,671.0 | -0.93% |
| May 08, 2026 | $11.93 | $11.63 | $0.30 | 9,868.0 | -1.38% |
| May 07, 2026 | $12.00 | $11.87 | $0.1299 | 4,768.0 | -0.13% |
| May 06, 2026 | $11.95 | $11.87 | $0.08 | 478.0 | +0.50% |
| May 05, 2026 | $12.05 | $11.88 | $0.17 | 6,357.0 | -0.08% |
| May 04, 2026 | $11.95 | $11.90 | $0.045 | 1,979.0 | +0.00% |
| May 01, 2026 | $11.95 | $11.90 | $0.05 | 2,746.0 | -1.16% |
| Apr 30, 2026 | $12.04 | $11.92 | $0.1194 | 358.0 | +1.17% |
| Apr 29, 2026 | $12.05 | $11.90 | $0.15 | 2,937.0 | -0.17% |
| Apr 28, 2026 | $12.05 | $11.91 | $0.14 | 3,364.0 | -0.33% |
First Trust Mortgage Income Fund Stock (FMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Mortgage Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Mortgage Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Mortgage Income Fund Stock (FMY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.05 | $11.43 | $0.6199 | 66,088.0 | -2.90% |
| Apr, 2026 | $12.20 | $11.68 | $0.52 | 87,403.0 | +2.29% |
| Mar, 2026 | $12.22 | $11.40 | $0.825 | 265,244.0 | -4.62% |
| Feb, 2026 | $12.34 | $11.96 | $0.3799 | 75,340.0 | +1.20% |
| Jan, 2026 | $12.36 | $12.00 | $0.36 | 129,047.0 | +0.36% |
First Trust Mortgage Income Fund Stock (FMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.19 | $11.83 | $0.36 | 361,446.0 | +0.33% |
| Nov, 2025 | $12.18 | $11.83 | $0.3527 | 106,554.0 | +0.28% |
| Oct, 2025 | $12.32 | $11.96 | $0.36 | 71,421.0 | -1.56% |
| Sep, 2025 | $12.38 | $12.12 | $0.26 | 273,979.0 | -0.50% |
| Aug, 2025 | $12.39 | $12.09 | $0.30 | 142,159.0 | +0.32% |
| Jul, 2025 | $12.32 | $12.08 | $0.24 | 135,415.0 | +0.57% |
| Jun, 2025 | $12.24 | $11.75 | $0.49 | 88,237.0 | +1.37% |
| May, 2025 | $12.20 | $11.83 | $0.3685 | 88,738.0 | -0.45% |
| Apr, 2025 | $12.24 | $11.65 | $0.5898 | 151,685.0 | -1.06% |
| Mar, 2025 | $12.24 | $11.94 | $0.301 | 95,418.0 | +0.91% |
| Feb, 2025 | $12.20 | $11.75 | $0.45 | 116,036.0 | +0.00% |
| Jan, 2025 | $12.27 | $11.61 | $0.6575 | 103,126.0 | +1.02% |
First Trust Mortgage Income Fund Stock (FMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.47 | $11.81 | $0.66 | 81,910.0 | -3.60% |
| Nov, 2024 | $12.42 | $11.81 | $0.6085 | 95,930.0 | +2.56% |
| Oct, 2024 | $12.72 | $11.98 | $0.7391 | 510,579.0 | -3.04% |
| Sep, 2024 | $12.63 | $12.17 | $0.4599 | 163,962.0 | +1.38% |
| Aug, 2024 | $12.57 | $12.13 | $0.4375 | 180,791.0 | +0.98% |
| Jul, 2024 | $12.26 | $11.81 | $0.45 | 109,147.0 | +2.26% |
| Jun, 2024 | $12.23 | $11.55 | $0.68 | 106,576.0 | +1.53% |
| May, 2024 | $12.20 | $11.54 | $0.6599 | 89,166.0 | -0.51% |
| Apr, 2024 | $12.16 | $11.48 | $0.6812 | 170,492.0 | -3.00% |
| Mar, 2024 | $12.18 | $11.54 | $0.63 | 206,935.0 | +1.37% |
| Feb, 2024 | $12.15 | $11.52 | $0.6299 | 331,503.0 | +0.00% |
| Jan, 2024 | $12.09 | $11.80 | $0.29 | 83,750.0 | -0.91% |
0.72%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):