Federal National Mortgage Association (FNMAG)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
23.00
-0.38 (-1.63%)
Jul 11, 2025, 4:00 PM EDT
FNMAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 22.22 | 23.00 | 22.22 | 23.00 | 23.00 | -1.63% | 903 |
Jul 10, 2025 | 22.22 | 23.38 | 22.22 | 23.38 | 23.38 | 2.95% | 400 |
Jul 9, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - | - |
Jul 8, 2025 | 22.98 | 22.98 | 22.71 | 22.71 | 22.71 | 9.87% | 301 |
Jul 7, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - | - |
Jul 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -6.05% | 125 |
Jul 2, 2025 | 22.00 | 22.21 | 21.15 | 22.00 | 22.00 | 2.25% | 1,321 |
Jul 1, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.49% | 150 |
Jun 30, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 11 |
Jun 27, 2025 | 21.75 | 21.79 | 21.41 | 21.41 | 21.41 | -1.34% | 3,322 |
Jun 26, 2025 | 20.56 | 22.56 | 20.50 | 21.70 | 21.70 | 6.95% | 2,472 |
Jun 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - | - |
Jun 24, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - | 100 |
Jun 23, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | -1.02% | 400 |
Jun 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
Jun 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.33% | 745 |
Jun 17, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 3 |
Jun 16, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.83% | 108 |
Jun 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
Jun 12, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | 7 |
Jun 11, 2025 | 20.99 | 20.99 | 20.82 | 20.82 | 20.82 | 1.30% | 1,022 |
Jun 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
Jun 9, 2025 | 20.64 | 20.67 | 20.55 | 20.55 | 20.55 | 5.38% | 845 |
Jun 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.56% | 251 |
Jun 5, 2025 | 19.41 | 20.22 | 19.41 | 20.22 | 20.22 | 0.85% | 638 |
Jun 4, 2025 | 20.64 | 20.95 | 20.05 | 20.05 | 20.05 | -2.86% | 900 |
Jun 3, 2025 | 21.00 | 21.00 | 20.64 | 20.64 | 20.64 | 1.23% | 200 |
Jun 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.54% | 1,000 |
May 30, 2025 | 20.29 | 20.50 | 20.29 | 20.50 | 20.50 | -2.38% | 663 |
May 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
May 28, 2025 | 21.00 | 22.71 | 21.00 | 21.00 | 21.00 | 3.19% | 5,152 |
May 27, 2025 | 23.44 | 23.44 | 20.35 | 20.35 | 20.35 | -4.46% | 3,000 |
May 23, 2025 | 20.66 | 21.93 | 20.66 | 21.30 | 21.30 | 5.29% | 1,243 |
May 22, 2025 | 19.90 | 21.20 | 19.90 | 20.23 | 20.23 | 4.07% | 8,579 |
May 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
May 20, 2025 | 19.25 | 19.50 | 19.25 | 19.44 | 19.44 | 5.67% | 622 |
May 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
May 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
May 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.96% | 241 |
May 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
May 13, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
May 12, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | 5.99% | 1,000 |
May 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | 150 |
May 8, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.22% | 1,400 |
May 7, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -7.77% | 200 |
May 6, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
May 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.13% | 261 |
May 2, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | - |
May 1, 2025 | 17.79 | 19.75 | 17.79 | 19.52 | 19.52 | 3.71% | 332 |
Apr 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | - |