Federal National Mortgage Association (BST:FNM)
Germany · Delayed Price · Currency is EUR 4.470
-0.120 (-2.61%)
At close: Sep 18, 2026
BST:FNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.57 | 4.57 | 4.37 | 4.47 | 4.47 | -2.61% | - |
| Sep 17, 2026 | 4.27 | 4.61 | 4.18 | 4.59 | 4.59 | 7.49% | 20,000 |
| Sep 16, 2026 | 4.34 | 4.90 | 4.26 | 4.27 | 4.27 | -1.16% | 48,298 |
| Sep 15, 2026 | 4.73 | 4.83 | 4.25 | 4.32 | 4.32 | -9.62% | 11,384 |
| Sep 14, 2026 | 4.92 | 4.98 | 4.73 | 4.78 | 4.78 | -5.16% | 37,900 |
| Sep 11, 2026 | 4.92 | 5.04 | 4.76 | 5.04 | 5.04 | 2.86% | 6,160 |
| Sep 10, 2026 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | -2.78% | 2,000 |
| Sep 9, 2026 | 5.18 | 5.18 | 5.02 | 5.04 | 5.04 | -3.82% | - |
| Sep 8, 2026 | 4.97 | 5.34 | 4.97 | 5.24 | 5.24 | 3.15% | 11,684 |
| Sep 7, 2026 | 5.08 | 5.08 | 4.99 | 5.08 | 5.08 | -0.78% | 3,600 |
| Sep 4, 2026 | 5.06 | 5.12 | 4.99 | 5.12 | 5.12 | 0.79% | 2,000 |
| Sep 3, 2026 | 5.18 | 5.20 | 5.08 | 5.08 | 5.08 | -0.78% | - |
| Sep 2, 2026 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | - | 10,000 |
| Sep 1, 2026 | 5.24 | 5.28 | 5.12 | 5.12 | 5.12 | -2.66% | 2,946 |
| Aug 31, 2026 | 5.30 | 5.34 | 5.24 | 5.26 | 5.26 | -1.87% | 3,000 |
| Aug 28, 2026 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | 0.75% | 3,700 |
| Aug 27, 2026 | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | -0.75% | 2,000 |
| Aug 26, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | -1.47% | - |
| Aug 25, 2026 | 5.34 | 5.44 | 5.26 | 5.44 | 5.44 | 2.26% | - |
| Aug 24, 2026 | 5.34 | 5.42 | 5.28 | 5.32 | 5.32 | -0.37% | 1,500 |
| Aug 21, 2026 | 5.26 | 5.40 | 5.26 | 5.34 | 5.34 | 0.75% | 4,370 |
| Aug 20, 2026 | 5.36 | 5.38 | 5.26 | 5.30 | 5.30 | -1.85% | - |
| Aug 19, 2026 | 5.32 | 5.42 | 5.26 | 5.40 | 5.40 | 1.50% | 2,010 |
| Aug 18, 2026 | 5.22 | 5.32 | 5.18 | 5.32 | 5.32 | 1.53% | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.16 | 5.24 | 5.24 | -1.87% | 3,586 |
| Aug 14, 2026 | 5.26 | 5.38 | 5.24 | 5.34 | 5.34 | -0.37% | 17,000 |
| Aug 13, 2026 | 5.34 | 5.38 | 5.28 | 5.36 | 5.36 | - | 1,400 |
| Aug 12, 2026 | 5.28 | 5.38 | 5.20 | 5.36 | 5.36 | 1.90% | 440 |
| Aug 11, 2026 | 5.22 | 5.26 | 5.18 | 5.26 | 5.26 | 0.38% | 5,000 |
| Aug 10, 2026 | 5.20 | 5.24 | 5.14 | 5.24 | 5.24 | 0.77% | 9,000 |
| Aug 7, 2026 | 5.12 | 5.24 | 5.12 | 5.20 | 5.20 | 2.77% | - |
| Aug 6, 2026 | 4.74 | 5.08 | 4.70 | 5.06 | 5.06 | 6.53% | 6,002 |
| Aug 5, 2026 | 4.89 | 5.04 | 4.75 | 4.75 | 4.75 | -4.81% | 17,840 |
| Aug 4, 2026 | 4.99 | 5.08 | 4.92 | 4.99 | 4.99 | 0.60% | 3,000 |
| Aug 3, 2026 | 5.04 | 5.16 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jul 31, 2026 | 5.16 | 5.20 | 5.08 | 5.20 | 5.20 | 0.39% | - |
| Jul 30, 2026 | 5.18 | 5.28 | 5.18 | 5.18 | 5.18 | -0.77% | 500 |
| Jul 29, 2026 | 5.32 | 5.40 | 5.16 | 5.22 | 5.22 | -2.25% | 1,000 |
| Jul 28, 2026 | 5.32 | 5.50 | 5.14 | 5.34 | 5.34 | - | 4,765 |
| Jul 27, 2026 | 5.44 | 5.58 | 5.28 | 5.34 | 5.34 | 0.75% | 26 |
| Jul 24, 2026 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -1.49% | 26 |
| Jul 23, 2026 | 5.58 | 5.58 | 5.28 | 5.38 | 5.38 | -2.54% | 10,000 |
| Jul 22, 2026 | 5.42 | 5.60 | 5.32 | 5.52 | 5.52 | 1.47% | 40,600 |
| Jul 21, 2026 | 5.44 | 5.52 | 5.32 | 5.44 | 5.44 | -2.51% | - |
| 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 |