Federal National Mortgage Association (FNMAJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
14.92
-0.13 (-0.88%)
Aug 18, 2025, 2:54 PM EDT
FNMAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.33% | 535 |
| Aug 15, 2025 | 15.01 | 15.10 | 14.97 | 15.05 | 15.05 | 0.67% | 4,674 |
| Aug 14, 2025 | 14.66 | 15.00 | 14.66 | 14.95 | 14.95 | 1.01% | 611,341 |
| Aug 13, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -1.99% | 24,764 |
| Aug 12, 2025 | 15.75 | 15.75 | 15.05 | 15.10 | 15.10 | -3.21% | 90,015 |
| Aug 11, 2025 | 14.10 | 16.77 | 14.10 | 15.60 | 15.60 | 1.28% | 138,300 |
| Aug 8, 2025 | 13.80 | 15.78 | 13.80 | 15.40 | 15.40 | 10.81% | 80,167 |
| Aug 7, 2025 | 13.53 | 14.20 | 13.53 | 13.90 | 13.90 | 2.73% | 3,990 |
| Aug 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% | 1,050 |
| Aug 5, 2025 | 13.76 | 13.76 | 13.55 | 13.55 | 13.55 | -1.95% | 16,592 |
| Aug 4, 2025 | 13.75 | 13.82 | 13.59 | 13.82 | 13.82 | 3.29% | 10,467 |
| Aug 1, 2025 | 12.50 | 13.54 | 12.50 | 13.38 | 13.38 | 8.18% | 45,974 |
| Jul 31, 2025 | 11.87 | 12.37 | 11.87 | 12.37 | 12.37 | 0.47% | 4,332 |
| Jul 30, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - | - |
| Jul 29, 2025 | 12.12 | 12.45 | 12.10 | 12.31 | 12.31 | 0.90% | 8,201 |
| Jul 28, 2025 | 12.87 | 12.87 | 12.10 | 12.20 | 12.20 | -5.21% | 15,632 |
| Jul 25, 2025 | 13.44 | 13.44 | 12.45 | 12.87 | 12.87 | -6.40% | 26,636 |
| Jul 24, 2025 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 5.93% | 1,287 |
| Jul 23, 2025 | 12.71 | 13.01 | 12.62 | 12.98 | 12.98 | 2.45% | 2,227 |
| Jul 22, 2025 | 12.83 | 12.83 | 12.50 | 12.67 | 12.67 | -1.78% | 19,800 |
| Jul 21, 2025 | 12.90 | 13.09 | 12.80 | 12.90 | 12.90 | -0.39% | 12,969 |
| Jul 18, 2025 | 13.08 | 13.37 | 12.91 | 12.95 | 12.95 | -1.51% | 18,862 |
| Jul 17, 2025 | 13.20 | 13.44 | 13.15 | 13.15 | 13.15 | -0.23% | 3,922 |
| Jul 16, 2025 | 13.41 | 13.56 | 13.10 | 13.18 | 13.18 | -0.81% | 8,202 |
| Jul 15, 2025 | 13.15 | 13.42 | 13.08 | 13.29 | 13.29 | 1.89% | 8,639 |
| Jul 14, 2025 | 13.03 | 13.04 | 12.73 | 13.04 | 13.04 | 0.21% | 14,002 |
| Jul 11, 2025 | 12.96 | 13.02 | 12.92 | 13.01 | 13.01 | 0.49% | 2,835 |
| Jul 10, 2025 | 12.40 | 12.95 | 12.40 | 12.95 | 12.95 | 2.33% | 29,564 |
| Jul 9, 2025 | 12.64 | 12.74 | 12.64 | 12.66 | 12.66 | 0.44% | 1,908 |
| 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 |