Federal National Mortgage Association (FNMAP)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
19.00
-0.09 (-0.47%)
Jul 3, 2025, 12:59 PM EDT
FNMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 19.20 | 19.23 | 18.93 | 19.00 | 19.00 | 2.70% | 12,152 |
| Jun 27, 2025 | 19.34 | 19.42 | 18.50 | 18.50 | 18.50 | -2.55% | 18,254 |
| Jun 26, 2025 | 19.00 | 19.28 | 18.98 | 18.99 | 18.99 | -1.33% | 46,254 |
| Jun 25, 2025 | 19.00 | 19.24 | 18.50 | 19.24 | 19.24 | 1.26% | 1,454 |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 1,534 |
| Jun 23, 2025 | 18.95 | 19.09 | 18.95 | 18.95 | 18.95 | 0.40% | 5,572 |
| Jun 20, 2025 | 18.90 | 18.95 | 18.74 | 18.88 | 18.88 | -0.13% | 10,659 |
| Jun 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 1,598 |
| Jun 17, 2025 | 18.38 | 19.65 | 18.38 | 19.00 | 19.00 | -1.04% | 6,263 |
| Jun 16, 2025 | 18.75 | 19.47 | 18.50 | 19.20 | 19.20 | 1.05% | 12,299 |
| Jun 13, 2025 | 18.93 | 19.00 | 18.93 | 19.00 | 19.00 | - | 200 |
| Jun 12, 2025 | 19.06 | 19.47 | 18.78 | 19.00 | 19.00 | 1.82% | 54,047 |
| Jun 11, 2025 | 18.82 | 19.62 | 18.60 | 18.66 | 18.66 | -0.90% | 5,951 |
| Jun 10, 2025 | 18.85 | 18.85 | 18.61 | 18.83 | 18.83 | 0.06% | 11,204 |
| Jun 9, 2025 | 18.60 | 18.82 | 18.32 | 18.82 | 18.82 | -0.96% | 4,118 |
| Jun 6, 2025 | 18.80 | 19.00 | 18.36 | 19.00 | 19.00 | 1.43% | 3,244 |
| Jun 5, 2025 | 19.20 | 19.20 | 18.73 | 18.73 | 18.73 | 1.81% | 402 |
| Jun 4, 2025 | 19.61 | 19.95 | 18.26 | 18.40 | 18.40 | -7.93% | 15,946 |
| Jun 3, 2025 | 20.99 | 20.99 | 19.99 | 19.99 | 19.99 | -3.98% | 9,458 |
| Jun 2, 2025 | 20.50 | 21.00 | 19.81 | 20.81 | 20.81 | 5.12% | 42,356 |
| May 30, 2025 | 19.68 | 19.80 | 19.57 | 19.80 | 19.80 | - | 12,032 |
| May 29, 2025 | 20.00 | 20.49 | 19.48 | 19.80 | 19.80 | -1.00% | 13,138 |
| May 28, 2025 | 20.20 | 21.51 | 18.50 | 20.00 | 20.00 | 2.04% | 643,870 |
| May 27, 2025 | 20.00 | 20.24 | 19.57 | 19.60 | 19.60 | -0.76% | 18,459 |
| May 23, 2025 | 20.00 | 20.00 | 18.74 | 19.75 | 19.75 | -1.25% | 3,794 |
| May 22, 2025 | 18.50 | 21.27 | 18.50 | 20.00 | 20.00 | 20.45% | 30,187 |
| May 21, 2025 | 16.31 | 16.61 | 16.31 | 16.61 | 16.61 | -4.73% | 331 |
| May 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| May 19, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| May 16, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| May 15, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 1 |
| May 14, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| May 13, 2025 | 17.23 | 17.44 | 17.21 | 17.43 | 17.43 | 5.32% | 2,725 |
| May 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 261 |
| May 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.59% | 300 |
| May 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| May 7, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.58% | 500 |
| May 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 5.31% | 100 |
| May 5, 2025 | 16.80 | 16.80 | 16.56 | 16.56 | 16.56 | -2.30% | 1,420 |
| May 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| May 1, 2025 | 16.79 | 17.00 | 16.56 | 16.95 | 16.95 | 3.57% | 10,713 |
| Apr 30, 2025 | 16.20 | 16.70 | 16.20 | 16.37 | 16.37 | 4.71% | 2,785 |
| Apr 29, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - | - |
| Apr 28, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% | 945 |
| Apr 25, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | - |
| Apr 24, 2025 | 15.61 | 15.61 | 15.58 | 15.61 | 15.61 | -3.96% | 6,001 |
| Apr 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 98 |
| Apr 22, 2025 | 16.25 | 16.50 | 16.25 | 16.25 | 16.25 | 3.19% | 1,919 |
| Apr 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.57% | 163 |
| Apr 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |