Federal National Mortgage Association (FNMAS)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
14.40
+0.16 (1.12%)
Jun 24, 2025, 3:58 PM EDT
FNMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 14.27 | 14.40 | 14.25 | 14.40 | 14.40 | 1.12% | 821,528 |
| Jun 23, 2025 | 14.20 | 14.31 | 14.20 | 14.24 | 14.24 | -0.84% | 180,732 |
| Jun 20, 2025 | 14.25 | 14.37 | 14.20 | 14.36 | 14.36 | 0.98% | 358,486 |
| Jun 18, 2025 | 14.28 | 14.30 | 14.10 | 14.22 | 14.22 | -0.49% | 896,505 |
| Jun 17, 2025 | 14.18 | 14.39 | 14.12 | 14.29 | 14.29 | 0.78% | 780,450 |
| Jun 16, 2025 | 14.18 | 14.25 | 13.97 | 14.18 | 14.18 | -0.21% | 1,107,054 |
| Jun 13, 2025 | 14.25 | 14.35 | 14.01 | 14.21 | 14.21 | -0.63% | 410,467 |
| Jun 12, 2025 | 13.85 | 14.31 | 13.82 | 14.30 | 14.30 | 0.99% | 1,056,628 |
| Jun 11, 2025 | 13.43 | 14.25 | 13.43 | 14.16 | 14.16 | 5.67% | 3,945,404 |
| Jun 10, 2025 | 13.58 | 13.60 | 13.36 | 13.40 | 13.40 | -0.81% | 186,218 |
| Jun 9, 2025 | 13.45 | 13.58 | 13.36 | 13.51 | 13.51 | 0.45% | 49,533 |
| Jun 6, 2025 | 13.04 | 13.50 | 12.92 | 13.45 | 13.45 | 3.46% | 200,820 |
| Jun 5, 2025 | 13.05 | 13.45 | 12.51 | 13.00 | 13.00 | -0.38% | 1,230,331 |
| Jun 4, 2025 | 13.59 | 13.65 | 12.97 | 13.05 | 13.05 | -4.40% | 1,259,180 |
| Jun 3, 2025 | 14.40 | 14.40 | 13.58 | 13.65 | 13.65 | -4.75% | 1,607,336 |
| Jun 2, 2025 | 14.25 | 14.75 | 13.92 | 14.33 | 14.33 | 0.56% | 1,307,406 |
| May 30, 2025 | 13.80 | 14.35 | 13.33 | 14.25 | 14.25 | 2.52% | 902,225 |
| May 29, 2025 | 13.94 | 14.26 | 13.27 | 13.90 | 13.90 | -0.29% | 2,928,171 |
| May 28, 2025 | 14.50 | 14.90 | 13.90 | 13.94 | 13.94 | 0.87% | 6,029,732 |
| May 27, 2025 | 14.04 | 14.25 | 13.66 | 13.82 | 13.82 | -1.07% | 1,493,416 |
| May 23, 2025 | 13.80 | 14.24 | 13.61 | 13.97 | 13.97 | 0.87% | 2,501,875 |
| May 22, 2025 | 14.98 | 15.00 | 13.38 | 13.85 | 13.85 | 15.42% | 4,845,184 |
| May 21, 2025 | 12.15 | 12.44 | 11.90 | 12.00 | 12.00 | -1.64% | 382,149 |
| May 20, 2025 | 11.98 | 12.40 | 11.35 | 12.20 | 12.20 | 1.41% | 374,759 |
| May 19, 2025 | 12.23 | 12.23 | 11.90 | 12.03 | 12.03 | -1.64% | 314,016 |
| May 16, 2025 | 12.10 | 12.23 | 12.00 | 12.23 | 12.23 | 0.66% | 138,414 |
| May 15, 2025 | 12.22 | 12.22 | 12.09 | 12.15 | 12.15 | -0.25% | 179,439 |
| May 14, 2025 | 12.08 | 12.21 | 12.08 | 12.18 | 12.18 | - | 143,552 |
| May 13, 2025 | 12.30 | 12.41 | 12.09 | 12.18 | 12.18 | -1.38% | 281,031 |
| May 12, 2025 | 12.22 | 12.41 | 12.22 | 12.35 | 12.35 | 1.23% | 394,148 |
| May 9, 2025 | 12.25 | 12.25 | 11.99 | 12.20 | 12.20 | 0.08% | 204,387 |
| May 8, 2025 | 12.20 | 12.25 | 11.99 | 12.19 | 12.19 | -0.49% | 318,994 |
| May 7, 2025 | 12.19 | 12.33 | 12.15 | 12.25 | 12.25 | - | 111,661 |
| May 6, 2025 | 12.30 | 12.32 | 12.09 | 12.25 | 12.25 | -0.41% | 239,746 |
| May 5, 2025 | 12.23 | 12.32 | 12.15 | 12.30 | 12.30 | 0.41% | 191,560 |
| May 2, 2025 | 11.98 | 12.25 | 11.98 | 12.25 | 12.25 | 0.08% | 954,873 |
| May 1, 2025 | 11.90 | 12.24 | 11.88 | 12.24 | 12.24 | 2.94% | 229,528 |
| Apr 30, 2025 | 11.79 | 11.90 | 11.53 | 11.89 | 11.89 | 0.59% | 258,311 |
| Apr 29, 2025 | 11.57 | 11.88 | 11.41 | 11.82 | 11.82 | 2.33% | 383,650 |
| Apr 28, 2025 | 11.40 | 11.68 | 11.40 | 11.55 | 11.55 | 0.44% | 663,665 |
| Apr 25, 2025 | 10.99 | 11.55 | 10.98 | 11.50 | 11.50 | 4.83% | 1,050,093 |
| Apr 24, 2025 | 11.00 | 11.20 | 10.88 | 10.97 | 10.97 | -1.17% | 366,113 |
| Apr 23, 2025 | 11.00 | 11.27 | 10.93 | 11.10 | 11.10 | 1.65% | 572,937 |
| Apr 22, 2025 | 10.92 | 11.03 | 10.84 | 10.92 | 10.92 | 1.96% | 296,307 |
| Apr 21, 2025 | 11.00 | 11.02 | 10.62 | 10.71 | 10.71 | -3.51% | 311,197 |
| Apr 17, 2025 | 11.25 | 11.48 | 11.06 | 11.10 | 11.10 | -0.45% | 88,726 |
| Apr 16, 2025 | 11.44 | 11.44 | 11.07 | 11.15 | 11.15 | -4.37% | 177,219 |
| Apr 15, 2025 | 11.50 | 11.80 | 11.27 | 11.66 | 11.66 | 1.83% | 1,518,227 |
| Apr 14, 2025 | 10.74 | 12.35 | 10.30 | 11.45 | 11.45 | 9.99% | 1,403,060 |
| Apr 11, 2025 | 10.64 | 10.84 | 10.27 | 10.41 | 10.41 | -3.79% | 1,009,500 |