Federal National Mortgage Association (BST:FNM)
Germany · Delayed Price · Currency is EUR 5.64
-0.02 (-0.35%)
At close: Apr 9, 2026
BST:FNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | -0.35% | 700 |
| Apr 8, 2026 | 5.72 | 5.90 | 5.52 | 5.66 | 5.66 | 3.66% | 35,309 |
| Apr 7, 2026 | 5.74 | 5.74 | 5.28 | 5.46 | 5.46 | -8.08% | 9,858 |
| Apr 2, 2026 | 6.02 | 6.20 | 5.74 | 5.94 | 5.94 | -1.98% | 8,986 |
| Apr 1, 2026 | 6.40 | 6.76 | 6.06 | 6.06 | 6.06 | -2.57% | 8,780 |
| Mar 31, 2026 | 6.62 | 8.00 | 5.84 | 6.22 | 6.22 | -0.64% | 91,954 |
| Mar 30, 2026 | 4.15 | 6.36 | 4.15 | 6.26 | 6.26 | 49.05% | 42,544 |
| Mar 27, 2026 | 4.27 | 4.32 | 3.95 | 4.20 | 4.20 | -1.64% | 13,100 |
| Mar 26, 2026 | 4.63 | 4.67 | 4.21 | 4.27 | 4.27 | -7.97% | 50,700 |
| Mar 25, 2026 | 4.75 | 4.76 | 4.60 | 4.64 | 4.64 | -3.33% | 21,000 |
| Mar 24, 2026 | 4.73 | 4.96 | 4.65 | 4.80 | 4.80 | 1.48% | 26,700 |
| Mar 23, 2026 | 4.71 | 4.95 | 4.50 | 4.73 | 4.73 | 4.19% | 24,854 |
| Mar 20, 2026 | 4.33 | 4.72 | 4.01 | 4.54 | 4.54 | 5.09% | 90,729 |
| Mar 19, 2026 | 3.94 | 4.34 | 3.38 | 4.32 | 4.32 | 12.50% | 86,586 |
| Mar 18, 2026 | 4.61 | 4.61 | 3.80 | 3.84 | 3.84 | -16.70% | 76,250 |
| Mar 17, 2026 | 5.02 | 5.06 | 4.42 | 4.61 | 4.61 | -8.17% | 41,700 |
| Mar 16, 2026 | 5.32 | 5.34 | 5.00 | 5.02 | 5.02 | -4.92% | 5,010 |
| Mar 13, 2026 | 5.22 | 5.38 | 4.98 | 5.28 | 5.28 | 1.54% | 3,250 |
| Mar 12, 2026 | 5.30 | 5.34 | 4.95 | 5.20 | 5.20 | -1.89% | 11,150 |
| Mar 11, 2026 | 5.18 | 5.38 | 5.12 | 5.30 | 5.30 | 2.32% | 1,200 |
| Mar 10, 2026 | 5.32 | 5.36 | 5.14 | 5.18 | 5.18 | -3.00% | 12,900 |
| Mar 9, 2026 | 5.06 | 5.46 | 5.06 | 5.34 | 5.34 | -1.48% | 43,980 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.40 | 5.42 | 5.42 | -8.45% | 1,630 |
| Mar 5, 2026 | 5.94 | 6.00 | 5.80 | 5.92 | 5.92 | -1.99% | - |
| Mar 4, 2026 | 5.46 | 6.06 | 5.20 | 6.04 | 6.04 | 8.63% | 10,300 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.50 | 5.56 | 5.56 | -7.95% | 35,147 |
| Mar 2, 2026 | 6.02 | 6.12 | 5.92 | 6.04 | 6.04 | -1.95% | 5,151 |
| Feb 27, 2026 | 6.22 | 6.28 | 5.98 | 6.16 | 6.16 | -0.65% | 78,891 |
| Feb 26, 2026 | 6.06 | 6.20 | 5.96 | 6.20 | 6.20 | 2.65% | 16,290 |
| Feb 25, 2026 | 6.30 | 6.42 | 5.94 | 6.04 | 6.04 | -4.43% | 5,475 |
| Feb 24, 2026 | 6.46 | 6.52 | 6.32 | 6.32 | 6.32 | -1.86% | 6,030 |
| Feb 23, 2026 | 6.76 | 6.82 | 6.38 | 6.44 | 6.44 | -6.12% | 5,480 |
| Feb 20, 2026 | 6.76 | 6.96 | 6.72 | 6.86 | 6.86 | 2.08% | 2,500 |
| Feb 19, 2026 | 6.74 | 7.02 | 6.66 | 6.72 | 6.72 | -1.75% | 13,966 |
| Feb 18, 2026 | 6.54 | 7.00 | 6.52 | 6.84 | 6.84 | 5.88% | 520 |
| Feb 17, 2026 | 6.58 | 6.60 | 5.94 | 6.46 | 6.46 | -1.82% | 9,510 |
| Feb 16, 2026 | 6.34 | 6.70 | 6.30 | 6.58 | 6.58 | 3.46% | 1,002 |
| Feb 13, 2026 | 6.40 | 6.50 | 6.28 | 6.36 | 6.36 | -1.55% | 5,800 |
| Feb 12, 2026 | 6.96 | 6.98 | 6.44 | 6.46 | 6.46 | -7.45% | 1,980 |
| Feb 11, 2026 | 6.88 | 7.02 | 6.84 | 6.98 | 6.98 | - | - |
| Feb 10, 2026 | 6.84 | 7.14 | 6.84 | 6.98 | 6.98 | 2.05% | 2,060 |
| Feb 9, 2026 | 6.96 | 7.16 | 6.84 | 6.84 | 6.84 | -1.72% | 3,281 |
| Feb 6, 2026 | 6.94 | 7.18 | 6.94 | 6.96 | 6.96 | -1.14% | 410 |
| Feb 5, 2026 | 7.40 | 7.52 | 6.94 | 7.04 | 7.04 | -5.12% | 3,500 |
| Feb 4, 2026 | 6.86 | 7.42 | 6.84 | 7.42 | 7.42 | 7.85% | 5,450 |
| Feb 3, 2026 | 7.08 | 7.18 | 6.88 | 6.88 | 6.88 | -3.64% | 3,160 |
| Feb 2, 2026 | 6.90 | 7.26 | 6.82 | 7.14 | 7.14 | 3.48% | 25,590 |
| Jan 30, 2026 | 6.92 | 7.18 | 6.82 | 6.90 | 6.90 | -0.58% | 732 |
| Jan 29, 2026 | 6.72 | 6.96 | 6.52 | 6.94 | 6.94 | 2.36% | 46,861 |
| Jan 28, 2026 | 7.02 | 7.16 | 6.76 | 6.78 | 6.78 | -3.97% | 18,503 |