Federal National Mortgage Association (FNMAK)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
22.45
-0.39 (-1.71%)
Jul 16, 2025, 9:38 AM EDT
FNMAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.00 | 22.84 | 21.75 | 22.84 | 22.84 | 1.51% | 3,505 |
| Jul 14, 2025 | 22.47 | 22.80 | 22.47 | 22.50 | 22.50 | 1.12% | 3,765 |
| Jul 11, 2025 | 21.15 | 22.25 | 21.05 | 22.25 | 22.25 | 1.14% | 700 |
| Jul 10, 2025 | 20.97 | 22.00 | 20.97 | 22.00 | 22.00 | 2.33% | 1,150 |
| Jul 9, 2025 | 21.75 | 21.75 | 21.50 | 21.50 | 21.50 | -2.27% | 200 |
| Jul 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.50% | 205 |
| Jul 7, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.02% | 4,300 |
| Jul 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | 30 |
| Jul 2, 2025 | 22.01 | 22.20 | 22.00 | 22.11 | 22.11 | 0.66% | 2,959 |
| Jul 1, 2025 | 21.75 | 22.00 | 21.50 | 21.97 | 21.97 | 2.77% | 3,091 |
| Jun 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | 2 |
| Jun 27, 2025 | 21.06 | 21.75 | 21.00 | 21.38 | 21.38 | 0.36% | 1,084 |
| Jun 26, 2025 | 20.62 | 21.30 | 20.62 | 21.30 | 21.30 | 4.90% | 5,024 |
| Jun 25, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - | - |
| Jun 24, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.53% | 400 |
| Jun 23, 2025 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 0.50% | 1,600 |
| Jun 20, 2025 | 20.00 | 20.17 | 19.90 | 19.90 | 19.90 | -0.50% | 6,600 |
| Jun 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% | 300 |
| Jun 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Jun 13, 2025 | 20.00 | 20.03 | 20.00 | 20.01 | 20.01 | -0.20% | 2,700 |
| Jun 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jun 11, 2025 | 20.12 | 20.12 | 20.04 | 20.05 | 20.05 | 0.25% | 858 |
| Jun 10, 2025 | 20.30 | 20.50 | 20.00 | 20.00 | 20.00 | - | 1,200 |
| Jun 9, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 0.35% | 500 |
| Jun 6, 2025 | 19.18 | 19.93 | 19.18 | 19.93 | 19.93 | 1.63% | 1,801 |
| Jun 5, 2025 | 19.38 | 19.61 | 19.00 | 19.61 | 19.61 | 0.71% | 3,950 |
| Jun 4, 2025 | 19.88 | 20.08 | 19.38 | 19.47 | 19.47 | -3.84% | 87,745 |
| Jun 3, 2025 | 20.51 | 20.51 | 20.05 | 20.25 | 20.25 | -3.62% | 113,226 |
| Jun 2, 2025 | 21.15 | 21.49 | 21.01 | 21.01 | 21.01 | 0.05% | 1,236 |
| May 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| May 29, 2025 | 21.51 | 21.51 | 20.55 | 21.00 | 21.00 | -6.96% | 10,695 |
| May 28, 2025 | 21.92 | 23.10 | 21.92 | 22.57 | 22.57 | 12.51% | 3,303 |
| May 27, 2025 | 20.50 | 20.50 | 20.06 | 20.06 | 20.06 | -4.67% | 1,000 |
| May 23, 2025 | 20.48 | 21.50 | 20.48 | 21.04 | 21.04 | -2.89% | 2,019 |
| May 22, 2025 | 19.66 | 21.67 | 19.66 | 21.67 | 21.67 | 18.80% | 5,245 |
| May 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 4.17% | 200 |
| May 20, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | - |
| May 19, 2025 | 17.76 | 17.76 | 17.51 | 17.51 | 17.51 | -2.72% | 561 |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.29% | 100 |
| May 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - | - |
| May 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.07% | 350 |
| May 13, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | 1 |
| May 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| May 9, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| May 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| May 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.76% | 250 |
| May 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.11% | 500 |
| May 5, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| May 2, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.29% | 1,550 |