First Mortgage Income Fund Stock Price History
NYSE: FMYFinanceFinance/Investors ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMY price history at a glance
The price history for First Mortgage Income Fund (FMY) on this page begins on October 7, 2026, when the stock closed at $10.98; it most recently closed at $11.06 on October 9, 2026. The highest price in this record is $11.09, reached on October 8, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $11.09
- Date of high
- Oct 8, 2026
- Low since 2026
- $10.80
- Date of low
- Oct 8, 2026
- 52-week high
- $12.36
- 52-week low
- $10.67
- IPO year
- 2005
- Last close
- $11.06
FMY returns
1 week
+0.73%
FMY price return, excluding dividends.
FMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.00 | 11.06 | 10.81 | 11.06 | 0.00% | |
| 11.03 | 11.09 | 10.80 | 11.06 | +0.73% | |
| 10.98 | 10.98 | 10.91 | 10.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMY chart for longer ranges.