Federal National Mortgage Association (FNMAK)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
20.00
+0.10 (0.50%)
Jun 23, 2025, 2:22 PM EDT
FNMAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 17.41 | 17.41 | 17.37 | 17.41 | 17.41 | - | 1,095 |
| Apr 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - | - |
| Apr 29, 2025 | 17.76 | 17.76 | 17.41 | 17.41 | 17.41 | -0.57% | 4,000 |
| Apr 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 1,060 |
| Apr 25, 2025 | 17.51 | 17.63 | 17.26 | 17.51 | 17.51 | -0.06% | 4,060 |
| Apr 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 1 |
| Apr 23, 2025 | 17.54 | 17.54 | 17.52 | 17.52 | 17.52 | -2.18% | 2,500 |
| Apr 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 5 |
| Apr 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.50% | 130 |
| Apr 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 700 |
| Apr 14, 2025 | 16.73 | 18.71 | 16.25 | 17.75 | 17.75 | 9.23% | 8,093 |
| Apr 11, 2025 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | -0.06% | 201 |
| Apr 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |