Federal National Mortgage Association (FNMAJ)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
12.61
+0.07 (0.52%)
Jul 8, 2025, 3:45 PM EDT
FNMAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 12.70 | 12.86 | 12.60 | 12.60 | 12.60 | 0.48% | 6,408 |
| Jul 7, 2025 | 12.30 | 12.76 | 12.30 | 12.54 | 12.54 | -0.87% | 9,511 |
| Jul 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 207 |
| Jul 2, 2025 | 12.60 | 12.81 | 12.60 | 12.65 | 12.65 | -0.55% | 21,783 |
| Jul 1, 2025 | 12.51 | 12.75 | 12.50 | 12.72 | 12.72 | 1.60% | 37,305 |
| Jun 30, 2025 | 12.45 | 12.76 | 12.40 | 12.52 | 12.52 | 0.16% | 6,305 |
| Jun 27, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 2.38% | 8,960 |
| Jun 26, 2025 | 12.10 | 12.47 | 12.10 | 12.21 | 12.21 | 1.75% | 26,257 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | -0.83% | 7,800 |
| Jun 24, 2025 | 11.90 | 12.10 | 11.82 | 12.10 | 12.10 | 2.58% | 11,929 |
| Jun 23, 2025 | 11.76 | 11.90 | 11.70 | 11.80 | 11.80 | -0.08% | 1,954 |
| Jun 20, 2025 | 11.75 | 11.85 | 11.75 | 11.81 | 11.81 | 0.04% | 6,506 |
| Jun 18, 2025 | 11.92 | 11.93 | 11.72 | 11.80 | 11.80 | -1.67% | 5,353 |
| Jun 17, 2025 | 11.85 | 12.04 | 11.70 | 12.00 | 12.00 | 1.31% | 2,286 |
| Jun 16, 2025 | 11.71 | 11.85 | 11.60 | 11.85 | 11.85 | 0.81% | 11,475 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | -1.30% | 20,221 |
| Jun 12, 2025 | 11.60 | 11.91 | 11.55 | 11.91 | 11.91 | 2.63% | 10,320 |
| Jun 11, 2025 | 11.22 | 11.75 | 11.09 | 11.60 | 11.60 | 4.04% | 100,335 |
| Jun 10, 2025 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | -1.33% | 751 |
| Jun 9, 2025 | 11.19 | 11.30 | 11.19 | 11.30 | 11.30 | 2.17% | 385 |
| Jun 6, 2025 | 11.15 | 11.30 | 11.06 | 11.06 | 11.06 | -0.36% | 12,890 |
| Jun 5, 2025 | 10.96 | 11.11 | 10.96 | 11.10 | 11.10 | 1.37% | 20,233 |
| Jun 4, 2025 | 11.55 | 11.55 | 10.80 | 10.95 | 10.95 | -8.09% | 34,372 |
| Jun 3, 2025 | 12.21 | 12.40 | 11.73 | 11.91 | 11.91 | -4.54% | 25,239 |
| Jun 2, 2025 | 11.70 | 12.48 | 11.62 | 12.48 | 12.48 | 6.30% | 20,891 |
| May 30, 2025 | 11.64 | 11.74 | 11.40 | 11.74 | 11.74 | -0.03% | 20,005 |
| May 29, 2025 | 12.00 | 12.00 | 11.06 | 11.74 | 11.74 | -1.39% | 16,152 |
| May 28, 2025 | 11.63 | 12.50 | 11.63 | 11.91 | 11.91 | 3.57% | 105,273 |
| May 27, 2025 | 11.40 | 11.69 | 11.35 | 11.50 | 11.50 | 1.77% | 59,155 |
| May 23, 2025 | 11.30 | 11.53 | 11.00 | 11.30 | 11.30 | -0.88% | 38,342 |
| May 22, 2025 | 11.00 | 12.00 | 11.00 | 11.40 | 11.40 | 14.00% | 401,861 |
| May 21, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -2.30% | 411 |
| May 20, 2025 | 9.89 | 10.24 | 9.88 | 10.24 | 10.24 | 4.44% | 9,167 |
| May 19, 2025 | 9.76 | 9.85 | 9.76 | 9.80 | 9.80 | -2.00% | 1,131 |
| May 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 493 |
| May 15, 2025 | 9.94 | 10.00 | 9.76 | 9.95 | 9.95 | 0.22% | 5,510 |
| May 14, 2025 | 9.88 | 10.14 | 9.47 | 9.93 | 9.93 | -1.63% | 14,978 |
| May 13, 2025 | 9.88 | 10.11 | 9.88 | 10.09 | 10.09 | -0.86% | 6,851 |
| May 12, 2025 | 9.91 | 10.18 | 9.85 | 10.18 | 10.18 | 0.25% | 8,375 |
| May 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.04% | 100 |
| May 8, 2025 | 9.95 | 10.06 | 9.90 | 10.05 | 10.05 | 0.30% | 16,359 |
| May 7, 2025 | 9.94 | 10.06 | 9.94 | 10.02 | 10.02 | -0.99% | 3,370 |
| May 6, 2025 | 10.00 | 10.14 | 9.97 | 10.12 | 10.12 | 0.30% | 6,429 |
| May 5, 2025 | 9.93 | 10.09 | 9.88 | 10.09 | 10.09 | 1.43% | 2,800 |
| May 2, 2025 | 9.85 | 10.06 | 9.85 | 9.95 | 9.95 | -0.22% | 13,823 |
| May 1, 2025 | 9.90 | 9.97 | 9.80 | 9.97 | 9.97 | 0.96% | 3,201 |
| Apr 30, 2025 | 9.70 | 9.99 | 9.65 | 9.88 | 9.88 | 0.05% | 1,297 |
| Apr 29, 2025 | 9.74 | 9.87 | 9.41 | 9.87 | 9.87 | 0.71% | 5,723 |
| Apr 28, 2025 | 9.22 | 9.82 | 9.22 | 9.80 | 9.80 | 2.19% | 6,854 |
| Apr 25, 2025 | 9.23 | 9.59 | 9.20 | 9.59 | 9.59 | 3.96% | 1,125 |