Federal National Mortgage Association (FNMAH)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
11.58
+0.72 (6.65%)
Jul 15, 2025, 3:47 PM EDT

FNMAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 11.00 11.48 10.86 10.86 10.86 -3.52% 10,493
Jul 11, 2025 11.08 11.39 11.08 11.25 11.25 2.40% 4,780
Jul 10, 2025 10.51 10.99 10.50 10.99 10.99 -0.09% 27,928
Jul 9, 2025 11.05 11.05 11.00 11.00 11.00 0.59% 6,234
Jul 8, 2025 11.00 11.09 10.72 10.94 10.94 2.69% 2,850
Jul 7, 2025 11.41 11.41 10.65 10.65 10.65 -1.84% 7,481
Jul 3, 2025 11.07 11.50 10.85 10.85 10.85 -4.82% 1,534
Jul 2, 2025 11.09 11.79 10.95 11.40 11.40 3.17% 83,000
Jul 1, 2025 11.03 11.18 10.70 11.05 11.05 0.45% 7,733
Jun 30, 2025 11.04 11.18 10.76 11.00 11.00 2.49% 317,749
Jun 27, 2025 10.88 10.98 10.56 10.73 10.73 0.40% 39,499
Jun 26, 2025 10.45 10.87 10.30 10.69 10.69 2.79% 70,632
Jun 25, 2025 10.45 10.50 10.10 10.40 10.40 -0.95% 38,420
Jun 24, 2025 10.16 10.50 10.16 10.50 10.50 3.45% 23,076
Jun 23, 2025 10.10 10.26 10.10 10.15 10.15 -2.31% 2,226
Jun 20, 2025 10.37 10.40 10.11 10.39 10.39 -0.10% 2,779
Jun 18, 2025 10.25 10.40 10.10 10.40 10.40 1.76% 35,988
Jun 17, 2025 10.35 10.40 10.22 10.22 10.22 - 3,972
Jun 16, 2025 10.20 10.45 10.20 10.22 10.22 -0.29% 47,858
Jun 13, 2025 10.23 10.45 10.23 10.25 10.25 -0.49% 11,700
Jun 12, 2025 10.28 10.45 10.28 10.30 10.30 -1.44% 27,095
Jun 11, 2025 10.30 10.45 10.21 10.45 10.45 2.45% 32,223
Jun 10, 2025 10.25 10.25 10.16 10.20 10.20 0.34% 8,789
Jun 9, 2025 10.36 10.42 10.17 10.17 10.17 -2.54% 8,886
Jun 6, 2025 10.13 10.49 9.98 10.43 10.43 2.96% 6,288
Jun 5, 2025 9.81 10.13 9.81 10.13 10.13 3.33% 8,270
Jun 4, 2025 10.50 10.50 9.75 9.80 9.80 -3.41% 80,874
Jun 3, 2025 10.82 10.86 10.15 10.15 10.15 -6.54% 140,820
Jun 2, 2025 10.65 10.87 10.55 10.86 10.86 1.02% 70,635
May 30, 2025 10.90 10.90 10.60 10.75 10.75 -1.38% 39,700
May 29, 2025 10.98 11.10 10.45 10.90 10.90 -0.53% 11,935
May 28, 2025 11.03 11.45 10.81 10.96 10.96 2.51% 150,376
May 27, 2025 10.45 10.75 10.35 10.69 10.69 3.79% 128,029
May 23, 2025 10.60 10.60 10.00 10.30 10.30 -2.37% 9,580
May 22, 2025 9.71 10.95 9.71 10.55 10.55 20.57% 60,174
May 21, 2025 9.05 9.05 8.75 8.75 8.75 -4.89% 2,000
May 20, 2025 8.86 9.20 8.86 9.20 9.20 3.25% 803
May 19, 2025 8.98 9.00 8.73 8.91 8.91 -0.72% 12,966
May 16, 2025 9.01 9.05 8.98 8.98 8.98 -0.28% 11,704
May 15, 2025 9.05 9.05 8.97 9.00 9.00 1.12% 2,555
May 14, 2025 9.02 9.10 8.90 8.90 8.90 -0.56% 1,451
May 13, 2025 9.10 9.15 8.95 8.95 8.95 -2.08% 2,418
May 12, 2025 9.14 9.38 9.04 9.14 9.14 1.84% 30,777
May 9, 2025 9.00 9.12 8.90 8.98 8.98 -0.83% 4,545
May 8, 2025 9.05 9.10 8.95 9.05 9.05 -0.44% 12,431
May 7, 2025 9.32 9.39 9.09 9.09 9.09 -3.19% 1,444
May 6, 2025 9.40 9.40 9.28 9.39 9.39 1.73% 3,073
May 5, 2025 9.07 9.26 9.07 9.23 9.23 0.33% 4,725
May 2, 2025 9.24 9.24 9.10 9.20 9.20 1.43% 6,700
May 1, 2025 9.17 9.23 8.99 9.07 9.07 1.00% 37,150