Federal National Mortgage Association (FNMAT)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
14.12
-0.08 (-0.59%)
Jul 15, 2025, 4:00 PM EDT
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.20 | 14.30 | 14.00 | 14.12 | 14.12 | -0.59% | 163,819 |
| Jul 14, 2025 | 14.11 | 14.25 | 14.05 | 14.20 | 14.20 | 0.52% | 74,143 |
| Jul 11, 2025 | 14.00 | 14.43 | 13.98 | 14.13 | 14.13 | 1.15% | 77,443 |
| Jul 10, 2025 | 13.79 | 14.08 | 13.70 | 13.97 | 13.97 | 2.57% | 228,484 |
| Jul 9, 2025 | 13.75 | 13.75 | 13.51 | 13.62 | 13.62 | -0.29% | 30,093 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.50 | 13.66 | 13.66 | -1.24% | 148,166 |
| Jul 7, 2025 | 13.88 | 14.00 | 13.70 | 13.83 | 13.83 | -0.43% | 79,345 |
| Jul 3, 2025 | 13.76 | 13.97 | 13.73 | 13.89 | 13.89 | 1.02% | 57,785 |
| Jul 2, 2025 | 13.61 | 13.88 | 13.61 | 13.75 | 13.75 | 0.07% | 302,280 |
| Jul 1, 2025 | 13.70 | 13.75 | 13.64 | 13.74 | 13.74 | - | 332,632 |
| Jun 30, 2025 | 13.68 | 13.76 | 13.56 | 13.74 | 13.74 | 0.15% | 308,339 |
| Jun 27, 2025 | 13.75 | 13.75 | 13.45 | 13.72 | 13.72 | 0.37% | 350,722 |
| Jun 26, 2025 | 13.29 | 13.75 | 13.15 | 13.67 | 13.67 | 3.95% | 1,535,543 |
| Jun 25, 2025 | 13.25 | 13.39 | 13.10 | 13.15 | 13.15 | -0.75% | 51,327 |
| Jun 24, 2025 | 13.00 | 13.25 | 12.97 | 13.25 | 13.25 | 2.16% | 42,489 |
| Jun 23, 2025 | 13.01 | 13.14 | 12.95 | 12.97 | 12.97 | -0.38% | 172,272 |
| Jun 20, 2025 | 12.90 | 13.17 | 12.90 | 13.02 | 13.02 | 0.93% | 51,292 |
| Jun 18, 2025 | 13.02 | 13.50 | 12.78 | 12.90 | 12.90 | 0.23% | 1,820,282 |
| 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 |