Federal National Mortgage Association (BST:FNM)
Germany · Delayed Price · Currency is EUR 5.44
-0.14 (-2.51%)
At close: Jul 21, 2026
BST:FNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.22 | 5.58 | 5.08 | 5.58 | 5.58 | 6.49% | 3,000 |
| Jul 17, 2026 | 4.98 | 5.24 | 4.85 | 5.24 | 5.24 | 4.38% | 22,550 |
| Jul 16, 2026 | 5.22 | 5.30 | 5.00 | 5.02 | 5.02 | -4.20% | 1,501 |
| Jul 15, 2026 | 5.24 | 5.26 | 5.16 | 5.24 | 5.24 | -0.38% | 2,946 |
| Jul 14, 2026 | 5.36 | 5.38 | 5.18 | 5.26 | 5.26 | -2.23% | 570 |
| Jul 13, 2026 | 5.50 | 5.56 | 5.36 | 5.38 | 5.38 | -5.28% | 4,160 |
| Jul 10, 2026 | 5.26 | 5.68 | 5.26 | 5.68 | 5.68 | 6.77% | 3,161 |
| Jul 9, 2026 | 5.08 | 5.44 | 5.08 | 5.32 | 5.32 | 2.31% | 2,200 |
| Jul 8, 2026 | 5.34 | 5.40 | 5.08 | 5.20 | 5.20 | -3.70% | 2,755 |
| Jul 7, 2026 | 5.36 | 5.44 | 5.36 | 5.40 | 5.40 | - | 4,362 |
| Jul 6, 2026 | 5.34 | 5.44 | 5.34 | 5.40 | 5.40 | 0.37% | 200 |
| Jul 3, 2026 | 5.34 | 5.42 | 5.32 | 5.38 | 5.38 | 0.75% | 780 |
| Jul 2, 2026 | 5.46 | 5.72 | 5.34 | 5.34 | 5.34 | -2.91% | 3,500 |
| Jul 1, 2026 | 5.68 | 5.92 | 5.50 | 5.50 | 5.50 | -3.17% | 3,800 |
| Jun 30, 2026 | 5.94 | 5.96 | 5.66 | 5.68 | 5.68 | -5.96% | 6,000 |
| Jun 29, 2026 | 6.02 | 6.04 | 5.76 | 6.04 | 6.04 | 0.33% | - |
| Jun 26, 2026 | 6.34 | 6.36 | 5.78 | 6.02 | 6.02 | -5.64% | 5,000 |
| Jun 25, 2026 | 6.24 | 6.58 | 5.90 | 6.38 | 6.38 | 3.24% | 12,657 |
| Jun 24, 2026 | 5.42 | 6.28 | 5.30 | 6.18 | 6.18 | 14.02% | 2,100 |
| Jun 23, 2026 | 5.50 | 5.58 | 5.28 | 5.42 | 5.42 | -2.52% | 14,552 |
| Jun 22, 2026 | 5.56 | 5.58 | 5.44 | 5.56 | 5.56 | 0.36% | 6,500 |
| Jun 19, 2026 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | - | 500 |
| Jun 18, 2026 | 5.46 | 5.58 | 5.42 | 5.54 | 5.54 | 1.09% | 29,754 |
| Jun 17, 2026 | 5.74 | 5.74 | 5.48 | 5.48 | 5.48 | -3.52% | 1,000 |
| Jun 16, 2026 | 5.76 | 5.88 | 5.64 | 5.68 | 5.68 | -2.07% | 4,000 |
| Jun 15, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 4.69% | 13,664 |
| Jun 12, 2026 | 5.42 | 5.58 | 5.40 | 5.54 | 5.54 | 2.21% | 200 |
| Jun 11, 2026 | 5.32 | 5.52 | 5.26 | 5.42 | 5.42 | 1.88% | 3,080 |
| Jun 10, 2026 | 5.46 | 5.56 | 5.32 | 5.32 | 5.32 | -1.85% | 24,800 |
| 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 |