Federal National Mortgage Association (FNMAT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
15.33
-0.08 (-0.52%)
Aug 20, 2025, 3:59 PM EDT
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.80 | 15.80 | 15.40 | 15.41 | 15.41 | -2.62% | 49,965 |
| Aug 18, 2025 | 15.78 | 15.85 | 15.65 | 15.83 | 15.83 | 0.73% | 88,116 |
| Aug 15, 2025 | 15.77 | 15.78 | 15.69 | 15.71 | 15.71 | -0.25% | 89,145 |
| Aug 14, 2025 | 15.90 | 15.92 | 15.71 | 15.75 | 15.75 | -0.63% | 53,995 |
| Aug 13, 2025 | 16.06 | 16.06 | 15.75 | 15.85 | 15.85 | -1.55% | 49,767 |
| Aug 12, 2025 | 16.59 | 16.59 | 16.01 | 16.10 | 16.10 | -2.42% | 47,123 |
| Aug 11, 2025 | 16.55 | 16.97 | 16.50 | 16.50 | 16.50 | 0.36% | 192,576 |
| Aug 8, 2025 | 14.58 | 16.48 | 14.56 | 16.44 | 16.44 | 12.60% | 326,599 |
| Aug 7, 2025 | 14.17 | 14.62 | 14.16 | 14.60 | 14.60 | 2.97% | 80,710 |
| Aug 6, 2025 | 14.50 | 14.55 | 14.13 | 14.18 | 14.18 | -1.53% | 21,006 |
| Aug 5, 2025 | 14.53 | 14.53 | 14.39 | 14.40 | 14.40 | - | 54,043 |
| Aug 4, 2025 | 14.04 | 14.50 | 13.97 | 14.40 | 14.40 | 2.56% | 178,720 |
| Aug 1, 2025 | 13.70 | 14.24 | 13.57 | 14.04 | 14.04 | 10.30% | 294,364 |
| Jul 31, 2025 | 12.65 | 13.25 | 12.63 | 12.73 | 12.73 | 1.26% | 46,784 |
| Jul 30, 2025 | 12.72 | 12.79 | 12.57 | 12.57 | 12.57 | -1.18% | 61,089 |
| Jul 29, 2025 | 12.79 | 13.05 | 12.64 | 12.72 | 12.72 | -0.55% | 73,859 |
| Jul 28, 2025 | 12.95 | 12.95 | 12.60 | 12.79 | 12.79 | -1.62% | 49,924 |
| Jul 25, 2025 | 13.54 | 13.90 | 12.79 | 13.00 | 13.00 | -5.80% | 119,198 |
| Jul 24, 2025 | 13.97 | 13.99 | 13.77 | 13.80 | 13.80 | 0.36% | 59,939 |
| Jul 23, 2025 | 13.50 | 13.98 | 13.46 | 13.75 | 13.75 | 1.48% | 48,570 |
| Jul 22, 2025 | 13.55 | 13.65 | 13.49 | 13.55 | 13.55 | -0.73% | 102,816 |
| Jul 21, 2025 | 14.11 | 14.11 | 13.54 | 13.65 | 13.65 | -2.78% | 71,065 |
| Jul 18, 2025 | 14.16 | 14.19 | 14.02 | 14.04 | 14.04 | -0.92% | 58,258 |
| Jul 17, 2025 | 14.15 | 14.25 | 14.15 | 14.17 | 14.17 | 0.14% | 24,773 |
| Jul 16, 2025 | 14.25 | 14.25 | 14.02 | 14.15 | 14.15 | 0.21% | 20,527 |
| 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 |