Federal National Mortgage Association (FNMFN)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
24.30
+0.21 (0.87%)
Jul 2, 2025, 2:12 PM EDT
FNMFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 24.19 | 24.50 | 24.19 | 24.30 | 24.30 | 0.87% | 6,537 |
| Jul 1, 2025 | 24.06 | 24.10 | 23.47 | 24.09 | 24.09 | 0.37% | 4,468 |
| Jun 30, 2025 | 23.98 | 24.00 | 23.55 | 24.00 | 24.00 | 0.04% | 53,605 |
| Jun 27, 2025 | 23.77 | 23.99 | 23.77 | 23.99 | 23.99 | 0.80% | 1,518 |
| Jun 26, 2025 | 23.47 | 23.80 | 23.20 | 23.80 | 23.80 | 2.37% | 8,151 |
| Jun 25, 2025 | 23.15 | 23.48 | 22.65 | 23.25 | 23.25 | -0.81% | 6,313 |
| Jun 24, 2025 | 23.00 | 23.44 | 22.90 | 23.44 | 23.44 | -0.21% | 600 |
| Jun 23, 2025 | 22.52 | 23.49 | 22.52 | 23.49 | 23.49 | -0.04% | 2,527 |
| Jun 20, 2025 | 23.00 | 23.59 | 23.00 | 23.50 | 23.50 | 4.35% | 4,100 |
| Jun 18, 2025 | 22.76 | 23.49 | 22.52 | 22.52 | 22.52 | -4.37% | 5,878 |
| Jun 17, 2025 | 23.59 | 23.59 | 22.52 | 23.55 | 23.55 | 1.16% | 2,450 |
| Jun 16, 2025 | 22.45 | 23.28 | 22.45 | 23.28 | 23.28 | -0.75% | 1,900 |
| Jun 13, 2025 | 21.82 | 23.59 | 21.80 | 23.46 | 23.46 | -0.40% | 5,654 |
| Jun 12, 2025 | 22.86 | 23.55 | 22.86 | 23.55 | 23.55 | 3.22% | 1,070 |
| Jun 11, 2025 | 21.55 | 22.82 | 21.55 | 22.82 | 22.82 | 2.31% | 5,600 |
| Jun 10, 2025 | 21.50 | 22.35 | 21.50 | 22.30 | 22.30 | 0.90% | 600 |
| Jun 9, 2025 | 21.55 | 22.10 | 21.55 | 22.10 | 22.10 | 1.01% | 300 |
| Jun 6, 2025 | 21.45 | 21.88 | 21.45 | 21.88 | 21.88 | 1.77% | 10,048 |
| Jun 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 4, 2025 | 21.80 | 22.00 | 20.59 | 21.50 | 21.50 | -3.11% | 24,944 |
| Jun 3, 2025 | 23.65 | 23.65 | 21.76 | 22.19 | 22.19 | -7.15% | 21,127 |
| Jun 2, 2025 | 23.24 | 23.90 | 23.24 | 23.90 | 23.90 | 2.93% | 9,296 |
| May 30, 2025 | 23.00 | 23.22 | 23.00 | 23.22 | 23.22 | 0.96% | 633 |
| May 29, 2025 | 23.00 | 23.00 | 21.66 | 23.00 | 23.00 | -1.03% | 6,265 |
| May 28, 2025 | 23.72 | 23.97 | 23.00 | 23.24 | 23.24 | -0.17% | 6,053 |
| May 27, 2025 | 22.95 | 23.49 | 22.33 | 23.28 | 23.28 | 4.16% | 6,623 |
| May 23, 2025 | 22.25 | 22.35 | 21.70 | 22.35 | 22.35 | 0.45% | 42,390 |
| May 22, 2025 | 22.50 | 23.16 | 21.71 | 22.25 | 22.25 | 12.09% | 705,661 |
| May 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 50 |
| May 20, 2025 | 19.78 | 20.00 | 19.56 | 19.85 | 19.85 | -0.75% | 3,126 |
| May 19, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.50% | 300,100 |
| May 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| May 15, 2025 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | - | 350,100 |
| May 14, 2025 | 19.55 | 20.10 | 19.55 | 20.10 | 20.10 | 0.05% | 42,093 |
| May 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | - |
| May 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | 1,234 |
| May 9, 2025 | 19.60 | 20.09 | 19.60 | 20.09 | 20.09 | -1.03% | 926 |
| May 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| May 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| May 6, 2025 | 19.98 | 20.30 | 19.98 | 20.30 | 20.30 | - | 2,835 |
| May 5, 2025 | 20.28 | 20.30 | 20.25 | 20.30 | 20.30 | - | 866 |
| May 2, 2025 | 20.19 | 20.34 | 19.98 | 20.30 | 20.30 | 0.54% | 2,875 |
| May 1, 2025 | 19.97 | 20.19 | 19.97 | 20.19 | 20.19 | 0.05% | 2,100 |
| Apr 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.90% | 100 |
| Apr 29, 2025 | 19.61 | 20.00 | 19.61 | 20.00 | 20.00 | 0.50% | 180,133 |
| Apr 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.79% | 100 |
| Apr 25, 2025 | 18.88 | 19.55 | 18.70 | 19.55 | 19.55 | 1.56% | 2,014 |
| Apr 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Apr 23, 2025 | 19.25 | 19.25 | 18.43 | 19.25 | 19.25 | 1.80% | 5,577 |
| Apr 22, 2025 | 18.19 | 18.91 | 18.19 | 18.91 | 18.91 | -2.68% | 232 |