Federal National Mortgage Association (FNMAT)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
12.87
-0.03 (-0.23%)
Jun 17, 2025, 3:54 PM EDT
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 12.93 | 13.01 | 12.83 | 12.87 | 12.87 | -0.77% | 51,101 |
| Jun 16, 2025 | 13.07 | 13.07 | 12.75 | 12.97 | 12.97 | -0.86% | 27,642 |
| Jun 13, 2025 | 13.10 | 13.22 | 12.96 | 13.08 | 13.08 | -0.52% | 35,563 |
| Jun 12, 2025 | 12.63 | 13.50 | 12.54 | 13.15 | 13.15 | 4.12% | 1,585,129 |
| Jun 11, 2025 | 12.43 | 12.76 | 12.30 | 12.63 | 12.63 | 2.27% | 329,164 |
| Jun 10, 2025 | 12.24 | 12.48 | 12.20 | 12.35 | 12.35 | 0.98% | 31,827 |
| Jun 9, 2025 | 12.13 | 12.41 | 12.13 | 12.23 | 12.23 | 1.07% | 34,348 |
| Jun 6, 2025 | 11.80 | 12.38 | 11.80 | 12.10 | 12.10 | 1.68% | 73,409 |
| Jun 5, 2025 | 11.85 | 12.12 | 11.66 | 11.90 | 11.90 | 0.85% | 966,420 |
| Jun 4, 2025 | 12.55 | 12.55 | 11.70 | 11.80 | 11.80 | -5.98% | 221,033 |
| Jun 3, 2025 | 13.66 | 13.66 | 12.50 | 12.55 | 12.55 | -6.62% | 117,663 |
| Jun 2, 2025 | 13.18 | 13.50 | 12.90 | 13.44 | 13.44 | 1.54% | 128,523 |
| May 30, 2025 | 12.99 | 13.24 | 12.65 | 13.24 | 13.24 | 1.89% | 87,039 |
| May 29, 2025 | 13.30 | 13.30 | 12.51 | 12.99 | 12.99 | -1.22% | 218,531 |
| May 28, 2025 | 13.10 | 13.85 | 13.03 | 13.15 | 13.15 | 4.70% | 349,106 |
| May 27, 2025 | 12.87 | 12.88 | 12.45 | 12.56 | 12.56 | 0.88% | 204,234 |
| May 23, 2025 | 12.72 | 12.99 | 12.40 | 12.45 | 12.45 | -1.11% | 180,153 |
| May 22, 2025 | 12.95 | 13.70 | 12.25 | 12.59 | 12.59 | 15.29% | 883,709 |
| May 21, 2025 | 10.91 | 11.30 | 10.90 | 10.92 | 10.92 | -2.06% | 8,952 |
| May 20, 2025 | 10.89 | 11.25 | 10.80 | 11.15 | 11.15 | 2.29% | 33,012 |
| May 19, 2025 | 11.23 | 11.23 | 10.80 | 10.90 | 10.90 | -1.41% | 39,155 |
| May 16, 2025 | 11.12 | 11.25 | 10.95 | 11.06 | 11.06 | 0.05% | 10,730 |
| May 15, 2025 | 11.04 | 11.10 | 10.95 | 11.05 | 11.05 | 0.09% | 17,983 |
| May 14, 2025 | 11.07 | 11.24 | 10.93 | 11.04 | 11.04 | -0.54% | 23,103 |
| May 13, 2025 | 11.35 | 11.35 | 11.03 | 11.10 | 11.10 | -2.63% | 5,959 |
| May 12, 2025 | 11.10 | 11.54 | 11.10 | 11.40 | 11.40 | 3.64% | 27,173 |
| May 9, 2025 | 11.03 | 11.03 | 10.93 | 11.00 | 11.00 | -0.18% | 7,603 |
| May 8, 2025 | 11.22 | 11.25 | 10.91 | 11.02 | 11.02 | -1.17% | 84,618 |
| May 7, 2025 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | -0.89% | 89,981 |
| May 6, 2025 | 11.27 | 11.31 | 11.15 | 11.25 | 11.25 | -0.09% | 40,424 |
| May 5, 2025 | 11.09 | 11.35 | 11.04 | 11.26 | 11.26 | 0.36% | 17,179 |
| May 2, 2025 | 10.86 | 11.22 | 10.86 | 11.22 | 11.22 | 2.00% | 43,384 |
| May 1, 2025 | 10.96 | 11.00 | 10.82 | 11.00 | 11.00 | 0.64% | 17,727 |
| Apr 30, 2025 | 10.62 | 10.95 | 10.59 | 10.93 | 10.93 | 2.63% | 22,268 |
| Apr 29, 2025 | 10.44 | 10.86 | 10.40 | 10.65 | 10.65 | 1.91% | 23,564 |
| Apr 28, 2025 | 10.45 | 10.61 | 10.40 | 10.45 | 10.45 | 0.97% | 23,817 |
| Apr 25, 2025 | 10.07 | 10.40 | 10.01 | 10.35 | 10.35 | 1.97% | 21,172 |
| Apr 24, 2025 | 10.05 | 10.15 | 10.03 | 10.15 | 10.15 | 1.00% | 14,921 |
| Apr 23, 2025 | 10.10 | 10.20 | 10.03 | 10.05 | 10.05 | -0.10% | 23,735 |
| Apr 22, 2025 | 9.98 | 10.10 | 9.89 | 10.06 | 10.06 | 0.80% | 54,571 |
| Apr 21, 2025 | 10.06 | 10.13 | 9.71 | 9.98 | 9.98 | -0.70% | 218,774 |
| Apr 17, 2025 | 10.30 | 10.30 | 9.93 | 10.05 | 10.05 | -0.69% | 22,020 |
| Apr 16, 2025 | 10.49 | 10.49 | 10.03 | 10.12 | 10.12 | -4.80% | 70,353 |
| Apr 15, 2025 | 10.47 | 10.63 | 10.21 | 10.63 | 10.63 | 4.22% | 22,343 |
| Apr 14, 2025 | 9.79 | 11.19 | 9.75 | 10.20 | 10.20 | 4.94% | 138,725 |
| Apr 11, 2025 | 9.90 | 9.95 | 9.65 | 9.72 | 9.72 | -2.70% | 61,220 |
| Apr 10, 2025 | 9.91 | 10.20 | 9.80 | 9.99 | 9.99 | -0.10% | 37,998 |
| Apr 9, 2025 | 9.20 | 10.28 | 9.08 | 10.00 | 10.00 | 6.95% | 122,724 |
| Apr 8, 2025 | 9.40 | 9.88 | 9.15 | 9.35 | 9.35 | 1.08% | 79,287 |
| Apr 7, 2025 | 9.28 | 9.56 | 8.70 | 9.25 | 9.25 | -1.49% | 213,336 |