Federal National Mortgage Association (FNMAK)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
17.51
-0.49 (-2.72%)
Apr 28, 2025, 10:43 AM EDT
FNMAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 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 | - | - |
| Apr 9, 2025 | 16.72 | 17.00 | 16.26 | 16.26 | 16.26 | 0.06% | 700 |
| Apr 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 2,450 |
| Apr 7, 2025 | 16.13 | 16.50 | 15.75 | 16.25 | 16.25 | -0.98% | 11,492 |
| Apr 4, 2025 | 17.76 | 17.76 | 16.41 | 16.41 | 16.41 | -17.12% | 1,000 |
| Apr 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1 |
| Apr 2, 2025 | 18.76 | 19.80 | 18.76 | 19.80 | 19.80 | 11.80% | 2,674 |
| Apr 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% | 250 |
| Mar 31, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -4.68% | 1,376 |
| Mar 28, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.22% | 100 |
| Mar 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.34% | 100 |
| Mar 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Mar 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 1 |
| Mar 24, 2025 | 18.98 | 19.55 | 18.98 | 19.25 | 19.25 | 6.94% | 5,900 |
| Mar 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 200 |
| Mar 19, 2025 | 18.00 | 18.45 | 18.00 | 18.00 | 18.00 | 2.86% | 900 |
| Mar 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.46% | 1,800 |
| Mar 14, 2025 | 17.05 | 17.42 | 17.05 | 17.42 | 17.42 | 6.87% | 3,607 |
| Mar 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2 |
| Mar 10, 2025 | 16.52 | 16.52 | 16.27 | 16.30 | 16.30 | -1.65% | 22,792 |
| Mar 7, 2025 | 17.10 | 17.10 | 16.51 | 16.57 | 16.57 | -4.53% | 3,900 |
| Mar 6, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | - |
| Mar 5, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -4.62% | 100 |
| Mar 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 3, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -2.93% | 336 |
| Feb 28, 2025 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -0.05% | 300 |
| Feb 27, 2025 | 19.25 | 19.25 | 18.76 | 18.76 | 18.76 | -2.55% | 1,000 |
| Feb 26, 2025 | 19.52 | 19.52 | 19.25 | 19.25 | 19.25 | -1.64% | 650 |
| Feb 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - | - |
| Feb 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.36% | 101 |
| Feb 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.82% | 1,300 |
| Feb 20, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.81% | 1,565 |
| Feb 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | 5 |
| Feb 18, 2025 | 19.43 | 19.72 | 19.43 | 19.72 | 19.72 | 1.13% | 301 |
| Feb 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |