Federal National Mortgage Association (FNMFM)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
16.00
-1.00 (-5.88%)
May 8, 2025, 2:56 PM EDT
FNMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 100 |
| May 6, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 3.22% | 1,865 |
| May 5, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 2, 2025 | 16.51 | 16.51 | 16.47 | 16.47 | 16.47 | 8.64% | 2,950 |
| May 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -16.61% | 500 |
| Apr 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Apr 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 13 |
| Apr 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Apr 25, 2025 | 15.58 | 18.18 | 15.58 | 18.18 | 18.18 | 16.69% | 650 |
| Apr 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | 1 |
| Apr 23, 2025 | 16.00 | 16.00 | 15.58 | 15.58 | 15.58 | -2.62% | 414 |
| Apr 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 112 |
| Apr 21, 2025 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | 1.56% | 200 |
| Apr 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 100 |
| Apr 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 14, 2025 | 15.75 | 16.50 | 15.75 | 16.50 | 16.50 | 3.13% | 1,625 |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,450 |
| Apr 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 200 |
| Apr 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,015 |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.76% | 2,406 |
| Apr 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -13.70% | 1,100 |
| Apr 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1 |
| Apr 2, 2025 | 18.25 | 18.29 | 16.25 | 18.25 | 18.25 | 2.82% | 5,386 |
| Apr 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.97% | 532 |
| Mar 31, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | - |
| Mar 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.79% | 300 |
| Mar 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Mar 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Mar 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Mar 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 22.10% | 1,016 |
| Mar 21, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | 4 |
| Mar 20, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 14, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | 1 |
| Mar 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.10% | 500 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -13.43% | 200 |
| Mar 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.90% | 451 |
| Feb 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.92% | 246 |
| Feb 27, 2025 | 17.25 | 17.41 | 17.25 | 17.41 | 17.41 | 1.16% | 2,074 |
| Feb 26, 2025 | 17.79 | 18.50 | 17.20 | 17.21 | 17.21 | -3.42% | 2,276 |