Federal National Mortgage Association (FNMAT)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
10.90
-0.20 (-1.80%)
May 19, 2025, 3:57 PM EDT
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 10.54 | 10.54 | 9.25 | 9.39 | 9.39 | -11.42% | 204,219 |
| Apr 3, 2025 | 11.01 | 11.10 | 10.50 | 10.60 | 10.60 | -6.19% | 74,393 |
| Apr 2, 2025 | 11.20 | 11.43 | 11.06 | 11.30 | 11.30 | 0.89% | 16,634 |
| Apr 1, 2025 | 10.86 | 11.20 | 10.86 | 11.20 | 11.20 | 1.27% | 14,073 |
| Mar 31, 2025 | 11.08 | 11.24 | 10.75 | 11.06 | 11.06 | -1.69% | 27,067 |
| Mar 28, 2025 | 11.44 | 11.55 | 11.17 | 11.25 | 11.25 | -1.47% | 33,067 |
| Mar 27, 2025 | 11.30 | 11.55 | 11.29 | 11.42 | 11.42 | 1.04% | 31,458 |
| Mar 26, 2025 | 11.30 | 11.60 | 11.25 | 11.30 | 11.30 | -0.83% | 25,376 |
| Mar 25, 2025 | 11.45 | 11.45 | 11.30 | 11.40 | 11.40 | -0.57% | 38,333 |
| Mar 24, 2025 | 11.00 | 11.93 | 11.00 | 11.46 | 11.46 | 5.62% | 92,976 |
| Mar 21, 2025 | 10.80 | 10.91 | 10.80 | 10.85 | 10.85 | 0.16% | 46,861 |
| Mar 20, 2025 | 10.66 | 10.87 | 10.60 | 10.83 | 10.83 | 1.62% | 20,275 |
| Mar 19, 2025 | 10.35 | 10.66 | 10.35 | 10.66 | 10.66 | 3.09% | 65,734 |
| Mar 18, 2025 | 10.00 | 10.42 | 10.00 | 10.34 | 10.34 | 2.48% | 41,530 |
| Mar 17, 2025 | 10.18 | 10.18 | 9.80 | 10.09 | 10.09 | 1.92% | 28,334 |
| Mar 14, 2025 | 9.35 | 10.17 | 9.30 | 9.90 | 9.90 | 7.03% | 68,738 |
| Mar 13, 2025 | 9.20 | 9.36 | 9.10 | 9.25 | 9.25 | 1.09% | 78,886 |
| Mar 12, 2025 | 9.15 | 9.15 | 9.12 | 9.15 | 9.15 | - | 43,480 |
| Mar 11, 2025 | 9.16 | 9.20 | 9.05 | 9.15 | 9.15 | -0.22% | 29,938 |
| Mar 10, 2025 | 9.53 | 9.53 | 9.17 | 9.17 | 9.17 | -4.48% | 60,005 |