Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
8.84
+0.77 (9.54%)
Aug 1, 2025, 3:59 PM EDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.14 | 9.15 | 8.51 | 8.84 | 8.84 | 10.20% | 7,943,436 |
| Jul 31, 2025 | 8.55 | 8.58 | 7.89 | 8.02 | 8.02 | -6.53% | 3,146,317 |
| Jul 30, 2025 | 8.53 | 8.88 | 8.31 | 8.58 | 8.58 | 0.27% | 3,485,151 |
| Jul 29, 2025 | 7.58 | 9.10 | 7.46 | 8.56 | 8.56 | 12.89% | 13,200,719 |
| Jul 28, 2025 | 7.68 | 7.76 | 7.45 | 7.58 | 7.58 | -3.93% | 5,901,729 |
| Jul 25, 2025 | 8.55 | 8.59 | 7.30 | 7.89 | 7.89 | -8.15% | 14,255,294 |
| Jul 24, 2025 | 8.69 | 8.95 | 8.56 | 8.59 | 8.59 | -1.26% | 3,536,365 |
| Jul 23, 2025 | 7.77 | 9.24 | 7.45 | 8.70 | 8.70 | 11.54% | 11,030,544 |
| Jul 22, 2025 | 8.03 | 8.03 | 7.35 | 7.80 | 7.80 | -4.06% | 13,868,415 |
| Jul 21, 2025 | 8.50 | 8.52 | 8.08 | 8.13 | 8.13 | -4.58% | 5,947,830 |
| Jul 18, 2025 | 8.75 | 8.79 | 8.42 | 8.52 | 8.52 | -2.96% | 4,771,016 |
| Jul 17, 2025 | 9.04 | 9.08 | 8.71 | 8.78 | 8.78 | -3.52% | 3,470,722 |
| Jul 16, 2025 | 8.96 | 9.19 | 8.86 | 9.10 | 9.10 | 2.13% | 1,757,300 |
| Jul 15, 2025 | 9.14 | 9.17 | 8.90 | 8.91 | 8.91 | -2.41% | 1,932,738 |
| Jul 14, 2025 | 8.76 | 9.15 | 8.75 | 9.13 | 9.13 | 3.40% | 2,507,798 |
| Jul 11, 2025 | 8.80 | 8.98 | 8.76 | 8.83 | 8.83 | -2.54% | 2,474,123 |
| Jul 10, 2025 | 8.91 | 9.14 | 8.79 | 9.06 | 9.06 | 1.34% | 2,911,992 |
| Jul 9, 2025 | 9.07 | 9.14 | 8.88 | 8.94 | 8.94 | -2.08% | 2,588,300 |
| Jul 8, 2025 | 9.16 | 9.26 | 9.12 | 9.13 | 9.13 | -0.22% | 1,801,902 |
| Jul 7, 2025 | 9.26 | 9.45 | 9.11 | 9.15 | 9.15 | -3.48% | 3,323,024 |
| Jul 3, 2025 | 9.28 | 9.55 | 9.15 | 9.48 | 9.48 | 1.39% | 2,369,962 |
| Jul 2, 2025 | 9.06 | 9.63 | 8.90 | 9.35 | 9.35 | 2.52% | 4,308,643 |
| Jul 1, 2025 | 9.50 | 9.51 | 9.10 | 9.12 | 9.12 | -4.40% | 4,203,247 |
| Jun 30, 2025 | 9.72 | 9.72 | 9.01 | 9.54 | 9.54 | -1.95% | 6,432,583 |
| Jun 27, 2025 | 9.99 | 10.05 | 9.66 | 9.73 | 9.73 | -2.51% | 4,720,041 |
| Jun 26, 2025 | 10.00 | 10.25 | 9.89 | 9.98 | 9.98 | -0.20% | 5,128,173 |
| Jun 25, 2025 | 9.95 | 10.06 | 9.95 | 10.00 | 10.00 | 0.50% | 2,420,140 |
| Jun 24, 2025 | 9.91 | 10.00 | 9.89 | 9.95 | 9.95 | 0.61% | 2,733,323 |
| Jun 23, 2025 | 9.99 | 10.00 | 9.62 | 9.89 | 9.89 | -1.00% | 4,189,681 |
| Jun 20, 2025 | 9.97 | 10.21 | 9.95 | 9.99 | 9.99 | 0.60% | 3,940,220 |
| Jun 18, 2025 | 9.91 | 10.23 | 9.82 | 9.93 | 9.93 | 0.40% | 3,544,150 |
| Jun 17, 2025 | 9.90 | 10.33 | 9.76 | 9.89 | 9.89 | -0.30% | 5,206,159 |
| Jun 16, 2025 | 9.54 | 10.14 | 9.52 | 9.92 | 9.92 | 3.09% | 5,245,268 |
| Jun 13, 2025 | 9.67 | 9.82 | 9.51 | 9.62 | 9.62 | -2.50% | 4,100,826 |
| Jun 12, 2025 | 9.95 | 10.01 | 9.36 | 9.87 | 9.87 | -0.80% | 4,573,647 |
| Jun 11, 2025 | 9.52 | 10.05 | 9.51 | 9.95 | 9.95 | 3.43% | 5,121,966 |
| Jun 10, 2025 | 9.21 | 9.80 | 9.20 | 9.62 | 9.62 | 4.91% | 5,523,973 |
| Jun 9, 2025 | 8.96 | 9.34 | 8.95 | 9.17 | 9.17 | 0.99% | 4,785,344 |
| Jun 6, 2025 | 9.05 | 9.28 | 8.72 | 9.08 | 9.08 | 0.67% | 5,109,435 |
| Jun 5, 2025 | 8.51 | 9.04 | 8.31 | 9.02 | 9.02 | 6.37% | 13,191,402 |
| Jun 4, 2025 | 9.37 | 9.64 | 7.28 | 8.48 | 8.48 | -9.40% | 46,908,660 |
| Jun 3, 2025 | 10.50 | 10.63 | 9.26 | 9.36 | 9.36 | -13.17% | 18,406,060 |
| Jun 2, 2025 | 10.46 | 10.87 | 10.24 | 10.78 | 10.78 | 2.37% | 6,426,208 |
| May 30, 2025 | 10.53 | 11.17 | 10.32 | 10.53 | 10.53 | -1.03% | 8,858,311 |
| May 29, 2025 | 10.86 | 11.00 | 9.35 | 10.64 | 10.64 | -1.30% | 18,397,976 |
| May 28, 2025 | 11.74 | 11.91 | 10.34 | 10.78 | 10.78 | 2.18% | 27,504,275 |
| May 27, 2025 | 10.99 | 11.44 | 10.42 | 10.55 | 10.55 | -4.00% | 14,942,470 |
| May 23, 2025 | 10.50 | 11.23 | 9.84 | 10.99 | 10.99 | -2.05% | 26,306,878 |
| May 22, 2025 | 10.22 | 11.23 | 8.75 | 11.22 | 11.22 | 50.60% | 71,073,316 |
| May 21, 2025 | 7.63 | 7.75 | 7.25 | 7.45 | 7.45 | -2.36% | 10,516,219 |