Federal National Mortgage Association (BST:FNM)
Germany · Delayed Price · Currency is EUR 5.34
-0.28 (-4.98%)
At close: Jun 9, 2026
BST:FNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.58 | 5.68 | 5.34 | 5.42 | 5.42 | -3.56% | 3,500 |
| Jun 8, 2026 | 5.74 | 5.94 | 5.58 | 5.62 | 5.62 | -3.44% | 1,350 |
| Jun 5, 2026 | 5.88 | 6.86 | 5.58 | 5.82 | 5.82 | 2.46% | 27,100 |
| Jun 4, 2026 | 5.46 | 5.80 | 5.46 | 5.68 | 5.68 | 4.80% | 21,208 |
| Jun 3, 2026 | 6.02 | 6.02 | 5.34 | 5.42 | 5.42 | -10.56% | 6,500 |
| Jun 2, 2026 | 6.30 | 6.30 | 6.02 | 6.06 | 6.06 | -4.42% | 1,200 |
| Jun 1, 2026 | 6.04 | 6.34 | 5.96 | 6.34 | 6.34 | 4.62% | 13,920 |
| May 29, 2026 | 6.16 | 6.20 | 6.02 | 6.06 | 6.06 | -2.26% | 1,008 |
| May 28, 2026 | 6.28 | 6.32 | 6.18 | 6.20 | 6.20 | -0.96% | 360 |
| May 27, 2026 | 6.12 | 6.38 | 5.98 | 6.26 | 6.26 | 2.62% | 4,200 |
| May 26, 2026 | 6.18 | 6.24 | 6.10 | 6.10 | 6.10 | -1.61% | 1,824 |
| May 25, 2026 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.32% | - |
| May 22, 2026 | 6.14 | 6.28 | 6.10 | 6.18 | 6.18 | 0.65% | 200 |
| May 21, 2026 | 6.18 | 6.20 | 6.08 | 6.14 | 6.14 | -0.32% | 2,967 |
| May 20, 2026 | 6.08 | 6.24 | 5.92 | 6.16 | 6.16 | 3.36% | - |
| May 19, 2026 | 6.16 | 6.22 | 5.86 | 5.96 | 5.96 | -2.30% | 14,730 |
| May 18, 2026 | 6.74 | 6.74 | 6.04 | 6.10 | 6.10 | -8.96% | 5,000 |
| May 15, 2026 | 6.72 | 6.80 | 6.68 | 6.70 | 6.70 | -0.59% | 1,033 |
| May 14, 2026 | 6.90 | 6.96 | 6.70 | 6.74 | 6.74 | -1.46% | 4,500 |
| May 13, 2026 | 6.54 | 6.84 | 6.52 | 6.84 | 6.84 | 1.79% | 1,600 |
| May 12, 2026 | 6.62 | 6.82 | 6.50 | 6.72 | 6.72 | 1.51% | 2,632 |
| May 11, 2026 | 6.68 | 6.78 | 6.38 | 6.62 | 6.62 | 0.30% | 2,680 |
| May 8, 2026 | 6.76 | 6.78 | 6.58 | 6.60 | 6.60 | -2.94% | 244 |
| May 7, 2026 | 6.94 | 7.04 | 6.78 | 6.80 | 6.80 | -2.58% | 1,188 |
| May 6, 2026 | 6.84 | 7.02 | 6.80 | 6.98 | 6.98 | 1.75% | 12,500 |
| May 5, 2026 | 7.38 | 7.66 | 6.86 | 6.86 | 6.86 | -7.05% | 6,828 |
| May 4, 2026 | 7.12 | 7.58 | 7.12 | 7.38 | 7.38 | 6.65% | 11,950 |
| Apr 30, 2026 | 6.48 | 7.08 | 6.48 | 6.92 | 6.92 | 6.46% | 4,600 |
| Apr 29, 2026 | 6.52 | 6.68 | 6.42 | 6.50 | 6.50 | -0.61% | 794 |
| Apr 28, 2026 | 6.08 | 6.58 | 6.08 | 6.54 | 6.54 | 7.57% | 320 |
| Apr 27, 2026 | 5.88 | 6.08 | 5.82 | 6.08 | 6.08 | 3.40% | 30,260 |
| Apr 24, 2026 | 5.82 | 6.18 | 5.82 | 5.88 | 5.88 | 1.38% | 6,500 |
| Apr 23, 2026 | 6.44 | 6.62 | 5.80 | 5.80 | 5.80 | -10.77% | 16,870 |
| Apr 22, 2026 | 6.66 | 6.86 | 6.48 | 6.50 | 6.50 | -2.40% | 25,307 |
| Apr 21, 2026 | 6.74 | 6.88 | 6.64 | 6.66 | 6.66 | -1.48% | 100 |
| Apr 20, 2026 | 6.72 | 6.94 | 6.72 | 6.76 | 6.76 | -3.43% | 1,600 |
| Apr 17, 2026 | 6.58 | 7.02 | 6.38 | 7.00 | 7.00 | 5.11% | 5,900 |
| Apr 16, 2026 | 6.90 | 7.02 | 6.62 | 6.66 | 6.66 | -4.03% | 10,140 |
| Apr 15, 2026 | 6.88 | 7.22 | 6.88 | 6.94 | 6.94 | 0.58% | 3,500 |
| Apr 14, 2026 | 6.96 | 7.22 | 6.84 | 6.90 | 6.90 | -0.86% | 8,775 |
| Apr 13, 2026 | 6.94 | 7.12 | 6.62 | 6.96 | 6.96 | - | 34,841 |
| Apr 10, 2026 | 6.80 | 7.14 | 6.58 | 6.96 | 6.96 | 3.57% | 20,444 |
| Apr 9, 2026 | 5.72 | 6.72 | 5.58 | 6.72 | 6.72 | 18.73% | 14,485 |
| 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 |