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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |