FNMAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.18	12.28	11.71	12.00	12.00	-1.56%	215,347
Apr 1, 2026	11.95	12.30	11.76	12.19	12.19	2.44%	414,108
Mar 31, 2026	11.99	12.00	11.52	11.90	11.90	1.97%	1,375,073
Mar 30, 2026	11.06	11.67	11.06	11.67	11.67	5.97%	1,838,119
Mar 27, 2026	11.06	11.19	10.90	11.01	11.01	-0.78%	553,155
Mar 26, 2026	11.60	11.66	10.83	11.10	11.10	-5.53%	610,626
Mar 25, 2026	11.74	11.98	11.61	11.75	11.75	-1.26%	322,338
Mar 24, 2026	11.81	12.15	11.59	11.90	11.90	0.08%	234,170
Mar 23, 2026	11.66	11.90	11.36	11.89	11.89	4.48%	773,272
Mar 20, 2026	12.20	12.20	11.10	11.38	11.38	-6.87%	517,047
Mar 19, 2026	10.41	12.27	10.41	12.22	12.22	13.15%	1,416,881
Mar 18, 2026	11.05	11.10	9.93	10.80	10.80	-2.26%	2,389,183
Mar 17, 2026	12.19	12.25	10.85	11.05	11.05	-9.05%	1,184,983
Mar 16, 2026	12.65	12.83	11.70	12.15	12.15	-3.57%	379,152
Mar 13, 2026	12.80	12.89	12.60	12.60	12.60	-0.79%	393,439
Mar 12, 2026	12.82	12.95	12.61	12.70	12.70	-1.01%	938,206
Mar 11, 2026	12.78	13.10	12.71	12.83	12.83	-	495,070
Mar 10, 2026	12.56	13.00	12.43	12.83	12.83	2.07%	269,131
Mar 9, 2026	12.81	12.84	12.40	12.57	12.57	-2.93%	357,544
Mar 6, 2026	12.96	13.10	12.76	12.95	12.95	-0.77%	255,948
Mar 5, 2026	12.98	13.11	12.90	13.05	13.05	-	267,955
Mar 4, 2026	12.75	13.05	12.10	13.05	13.05	2.27%	2,079,087
Mar 3, 2026	13.30	13.30	12.74	12.76	12.76	-4.13%	786,993
Mar 2, 2026	13.01	13.46	13.01	13.31	13.31	-1.04%	734,991
Feb 27, 2026	13.20	13.55	12.90	13.45	13.45	-0.22%	1,349,311
Feb 26, 2026	13.10	13.70	12.85	13.48	13.48	0.67%	1,512,060
Feb 25, 2026	13.48	13.51	13.07	13.39	13.39	-0.45%	1,533,498
Feb 24, 2026	13.48	13.54	13.20	13.45	13.45	-0.22%	923,014
Feb 23, 2026	13.47	13.53	13.25	13.48	13.48	-0.52%	434,901
Feb 20, 2026	13.35	13.61	13.25	13.55	13.55	0.44%	1,477,914
Feb 19, 2026	13.67	13.67	13.35	13.49	13.49	-1.32%	2,152,713
Feb 18, 2026	13.60	13.80	13.60	13.67	13.67	0.07%	1,623,640
Feb 17, 2026	13.46	13.99	13.46	13.66	13.66	0.74%	2,906,951
Feb 13, 2026	13.57	13.92	13.50	13.56	13.56	-0.29%	1,716,575
Feb 12, 2026	14.00	14.05	13.47	13.60	13.60	-2.65%	1,202,452
Feb 11, 2026	13.75	14.15	13.57	13.97	13.97	1.23%	1,852,224
Feb 10, 2026	13.76	13.84	13.61	13.80	13.80	0.29%	648,948
Feb 9, 2026	13.84	13.89	13.68	13.76	13.76	-0.94%	742,106
Feb 6, 2026	13.60	14.00	13.60	13.89	13.89	1.39%	709,094
Feb 5, 2026	13.41	13.79	13.41	13.70	13.70	1.26%	1,684,598
Feb 4, 2026	12.55	13.61	12.50	13.53	13.53	7.98%	2,259,192
Feb 3, 2026	13.38	13.38	12.43	12.53	12.53	-6.49%	1,446,414
Feb 2, 2026	12.71	13.45	12.71	13.40	13.40	3.32%	755,657
Jan 30, 2026	12.71	13.00	12.71	12.97	12.97	3.10%	1,443,581
Jan 29, 2026	11.89	12.58	11.89	12.58	12.58	2.95%	1,373,075
Jan 28, 2026	12.13	12.30	12.00	12.22	12.22	0.33%	1,312,076
Jan 27, 2026	12.33	12.36	12.05	12.18	12.18	-1.38%	317,527
Jan 26, 2026	12.54	12.54	11.90	12.35	12.35	-1.20%	619,733
Jan 23, 2026	12.52	12.60	12.36	12.50	12.50	-0.56%	613,946
Jan 22, 2026	12.31	12.68	12.31	12.57	12.57	2.20%	1,290,014