Federal National Mortgage Association (FNMAK)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
27.30
+0.80 (3.02%)
Aug 28, 2025, 3:36 PM EDT
FNMAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 3.64% | 1,250 |
| Aug 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | - |
| Aug 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.65% | 562 |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 109 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 2,000 |
| Aug 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 101 |
| Aug 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 350 |
| Aug 15, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 400 |
| Aug 14, 2025 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | 0.95% | 600 |
| Aug 13, 2025 | 26.50 | 27.12 | 26.35 | 26.35 | 26.35 | 0.38% | 1,645 |
| Aug 12, 2025 | 26.75 | 27.05 | 26.25 | 26.25 | 26.25 | -0.04% | 2,313 |
| Aug 11, 2025 | 25.31 | 26.86 | 25.31 | 26.26 | 26.26 | 10.38% | 1,440 |
| Aug 8, 2025 | 23.00 | 25.10 | 23.00 | 23.79 | 23.79 | 3.89% | 3,230 |
| Aug 7, 2025 | 22.70 | 22.95 | 22.70 | 22.90 | 22.90 | 5.29% | 500 |
| Aug 6, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Aug 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.07% | 561 |
| Aug 4, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 36 |
| Aug 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 13.45% | 500 |
| Jul 31, 2025 | 21.00 | 21.00 | 19.78 | 19.78 | 19.78 | -8.55% | 5,030 |
| Jul 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | - |
| Jul 29, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 8.15% | 700 |
| Jul 28, 2025 | 20.11 | 20.11 | 19.52 | 20.00 | 20.00 | -1.77% | 1,838 |
| Jul 25, 2025 | 21.50 | 21.50 | 19.69 | 20.36 | 20.36 | -6.18% | 3,840 |
| Jul 24, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 1.83% | 15,200 |
| Jul 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.16% | 503 |
| Jul 22, 2025 | 21.81 | 21.81 | 21.56 | 21.56 | 21.56 | -1.15% | 1,400 |
| Jul 21, 2025 | 21.82 | 21.98 | 21.81 | 21.81 | 21.81 | -0.09% | 4,900 |
| Jul 18, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | - |
| Jul 17, 2025 | 21.82 | 23.00 | 21.82 | 21.83 | 21.83 | -0.77% | 818,981 |
| Jul 16, 2025 | 21.82 | 22.00 | 21.82 | 22.00 | 22.00 | -3.68% | 10,945 |
| 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 |