Dark

FNMA
FANNIE MAE
stock OTC

EOD

Jan 9, 2026

11.01USD+1.475%(+0.16)7,368,218

Pre-market

0.00USD-100.000%(-10.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	10.9200	11.1900	10.9000	11.0100	+1.475%	7,368,218	0.000%
2026-01-08	10.7500	11.0000	10.5500	10.8500	+1.497%	4,153,245	+1.475%
2026-01-07	10.7000	10.7100	10.4000	10.6900	-0.093%	2,216,100	+2.993%
2026-01-06	11.2100	11.2100	10.5100	10.7000	-4.889%	4,583,206	+2.897%
2026-01-05	11.0200	11.4700	11.0200	11.2500	+2.273%	5,116,057	-2.133%
2026-01-02	10.8000	11.2500	10.7300	11.0000	+2.516%	3,821,818	+0.091%
2025-12-31	10.2400	10.8900	10.2200	10.7300	+4.175%	3,733,266	+2.610%
2025-12-30	10.3500	10.3750	10.0500	10.3000	-0.290%	4,031,770	+6.893%
2025-12-29	10.5100	10.5500	10.0800	10.3300	-4.085%	3,049,412	+6.583%
2025-12-26	10.7800	10.8100	10.4600	10.7700	-0.278%	1,307,437	+2.228%
2025-12-24	10.7000	10.8800	10.6100	10.8000	0.000%	661,802	+1.944%
2025-12-23	11.0400	11.1200	10.4900	10.8000	-2.174%	4,152,288	+1.944%
2025-12-22	10.9200	11.1100	10.8100	11.0400	+2.793%	2,370,063	-0.272%
2025-12-19	10.6600	11.2000	10.5700	10.7400	0.000%	3,556,052	+2.514%
2025-12-18	11.0600	11.1470	10.3500	10.7400	-2.275%	3,083,670	+2.514%
2025-12-17	10.8400	11.0600	10.8200	10.9900	+1.290%	2,311,249	+0.182%
2025-12-16	10.6500	11.0400	9.9600	10.8500	+1.024%	4,801,804	+1.475%
2025-12-15	10.7500	10.9300	10.4900	10.7400	+0.374%	3,281,886	+2.514%
2025-12-12	11.7500	11.7500	10.5700	10.7000	-7.997%	5,155,936	+2.897%
2025-12-11	11.7900	11.8800	11.2000	11.6300	-0.598%	3,681,070	-5.331%
2025-12-10	11.9400	12.0300	11.4600	11.7000	-2.092%	4,017,889	-5.897%
2025-12-09	11.5500	12.3900	11.5499	11.9500	+4.458%	8,301,202	-7.866%
2025-12-08	11.2000	11.5800	10.9200	11.4400	+1.961%	4,649,946	-3.759%
2025-12-05	11.5500	11.6300	11.2000	11.2200	-2.350%	3,239,090	-1.872%
2025-12-04	11.6300	11.7000	11.2500	11.4900	-0.606%	3,800,045	-4.178%
2025-12-03	10.7500	11.6100	10.5100	11.5600	+7.435%	6,490,723	-4.758%
2025-12-02	10.7200	10.9800	10.6500	10.7600	+1.701%	3,685,114	+2.323%
2025-12-01	10.2100	10.8400	9.9000	10.5800	+3.523%	8,242,695	+4.064%
2025-11-28	9.8800	10.2500	9.8300	10.2200	+4.179%	3,023,469	+7.730%
2025-11-26	9.6400	9.8500	9.2000	9.8100	+3.372%	2,927,697	+12.232%
2025-11-25	9.8800	10.0800	9.3900	9.4900	-3.557%	2,550,568	+16.017%
2025-11-24	9.3500	9.9300	9.2400	9.8400	+6.957%	4,007,956	+11.890%
2025-11-21	9.5500	9.8000	8.4600	9.2000	-4.465%	13,145,848	+19.674%
2025-11-20	11.4900	11.6535	9.4600	9.6300	-15.378%	10,247,817	+14.330%
2025-11-19	10.1100	11.4000	10.1100	11.3800	+13.686%	11,240,618	-3.251%
2025-11-18	9.4000	10.1300	8.6100	10.0100	+7.059%	11,239,427	+9.990%
2025-11-17	9.1700	9.6800	8.8200	9.3500	+2.410%	7,173,919	+17.754%
2025-11-14	8.6500	9.8400	8.0800	9.1300	+5.794%	10,455,940	+20.591%
2025-11-13	9.6400	9.7800	7.4900	8.6300	-9.822%	27,075,379	+27.578%
2025-11-12	10.6900	10.8500	9.1700	9.5700	-10.225%	16,730,547	+15.047%
2025-11-11	11.1600	11.1600	10.6000	10.6600	-4.137%	3,664,196	+3.283%
2025-11-10	10.7900	11.2500	10.7200	11.1200	+2.868%	3,504,848	-0.989%
2025-11-07	11.0000	11.0000	10.4000	10.8100	-1.727%	4,254,645	+1.850%
2025-11-06	11.1800	11.3000	10.6300	11.0000	-1.698%	2,686,323	+0.091%
2025-11-05	10.7900	11.5500	10.7600	11.1900	+3.996%	2,648,737	-1.609%
2025-11-04	11.0900	11.1000	10.7500	10.7600	-4.863%	2,562,686	+2.323%
2025-11-03	10.1600	11.5000	10.1500	11.3100	+10.774%	5,157,975	-2.653%
2025-10-31	10.6000	10.9300	9.2600	10.2100	-2.947%	10,129,814	+7.835%
2025-10-30	10.9000	11.1300	10.4800	10.5200	-4.189%	2,966,021	+4.658%
2025-10-29	11.5600	11.6300	10.8200	10.9800	-4.522%	4,947,273	+0.273%
2025-10-28	11.5500	11.7600	10.8000	11.5000	-0.347%	5,895,047	-4.261%
2025-10-27	11.6200	11.8600	11.4000	11.5400	+1.406%	3,710,911	-4.593%
2025-10-24	11.8500	12.0100	11.3200	11.3800	-4.610%	5,169,331	-3.251%
2025-10-23	12.0700	12.2900	11.6500	11.9300	-0.334%	2,390,997	-7.712%
2025-10-22	12.7200	12.8700	11.8600	11.9700	-5.450%	5,733,842	-8.020%
2025-10-21	11.9500	12.6600	11.6500	12.6600	+10.404%	8,271,837	-13.033%
2025-10-20	10.8100	11.8750	10.7500	11.4670	+7.773%	5,608,391	-3.985%
2025-10-17	10.3300	10.9600	10.1800	10.6400	+2.802%	3,787,443	+3.477%
2025-10-16	10.0500	11.0600	10.0400	10.3500	+3.604%	8,049,939	+6.377%
2025-10-15	10.2000	10.2500	9.8300	9.9900	-3.291%	7,860,842	+10.210%
2025-10-14	11.0000	11.0300	9.7500	10.3300	-8.584%	16,807,890	+6.583%
2025-10-13	12.1600	12.3500	11.2600	11.3000	-4.882%	8,381,911	-2.566%
2025-10-10	12.2000	12.3399	11.7700	11.8800	-2.222%	5,443,858	-7.323%
2025-10-09	12.2000	12.3330	12.1000	12.1500	-0.410%	3,767,141	-9.383%
2025-10-08	12.1700	12.2800	12.0300	12.2000	+0.412%	2,993,267	-9.754%
2025-10-07	12.3000	12.3500	12.0200	12.1500	-0.978%	3,241,273	-9.383%
2025-10-06	12.3600	12.7000	12.2000	12.2700	-0.648%	4,085,849	-10.269%
2025-10-03	12.7300	12.9800	12.1600	12.3500	-1.828%	6,876,348	-10.850%
2025-10-02	12.1800	12.5900	12.0100	12.5800	+4.053%	4,132,743	-12.480%
2025-10-01	12.0100	12.3000	11.8400	12.0900	+0.332%	4,564,672	-8.933%
2025-09-30	12.5300	12.5900	11.8200	12.0500	-3.600%	8,401,060	-8.631%
2025-09-29	12.9100	13.0500	12.4100	12.5000	-1.961%	5,539,278	-11.920%
2025-09-26	12.8900	12.9700	12.5200	12.7500	+0.236%	5,239,152	-13.647%
2025-09-25	12.8000	13.0000	12.4200	12.7200	-0.703%	5,155,493	-13.443%
2025-09-24	13.7100	14.0200	12.8000	12.8100	-3.006%	7,394,049	-14.052%
2025-09-23	12.3000	13.2900	11.9400	13.2070	+5.235%	10,139,888	-16.635%
2025-09-22	13.0000	13.1500	11.9100	12.5500	-3.462%	10,653,217	-12.271%
2025-09-19	13.6400	13.7900	12.3100	13.0000	-4.762%	10,023,017	-15.308%
2025-09-18	14.2000	14.6100	13.5600	13.6500	-2.916%	6,941,213	-19.341%
2025-09-17	14.0700	14.5700	13.7900	14.0600	+1.224%	6,877,356	-21.693%
2025-09-16	14.3900	14.5000	13.7100	13.8900	-2.321%	5,728,014	-20.734%
2025-09-15	14.6700	14.9900	13.6600	14.2200	-2.869%	10,580,809	-22.574%
2025-09-12	15.5100	15.9900	14.6300	14.6400	-4.376%	11,751,868	-24.795%
2025-09-11	14.3200	15.7000	13.8100	15.3100	+9.907%	15,340,274	-28.086%
2025-09-10	14.9200	14.9200	13.9000	13.9300	-5.044%	9,302,785	-20.962%
2025-09-09	14.4800	15.0000	13.7300	14.6700	+4.861%	15,839,052	-24.949%
2025-09-08	12.6000	14.2900	12.6000	13.9900	+11.032%	16,179,691	-21.301%
2025-09-05	12.4900	12.8300	12.3600	12.6000	+1.942%	5,931,872	-12.619%
2025-09-04	12.3400	12.9900	12.1800	12.3600	+3.431%	12,510,290	-10.922%
2025-09-03	11.3200	12.4900	11.3000	11.9500	+5.565%	17,275,244	-7.866%
2025-09-02	11.3300	11.5400	11.0100	11.3200	+0.266%	4,727,304	-2.739%
2025-08-29	11.2200	11.4000	10.8800	11.2900	+0.445%	4,421,516	-2.480%
2025-08-28	11.3000	11.4000	11.2000	11.2400	+0.357%	2,708,510	-2.046%
2025-08-27	11.0700	11.4400	11.0100	11.2000	+2.752%	6,045,558	-1.696%
2025-08-26	10.7500	11.0800	10.6200	10.9000	+1.395%	3,660,993	+1.009%
2025-08-25	11.0900	11.1600	10.7400	10.7500	-2.717%	3,211,429	+2.419%
2025-08-22	10.8000	11.2400	10.6900	11.0502	+2.697%	4,700,606	-0.364%
2025-08-21	10.6300	10.9000	10.5500	10.7600	+1.509%	3,133,405	+2.323%
2025-08-20	10.8800	10.9140	10.5000	10.6000	-3.636%	4,846,954	+3.868%
2025-08-19	11.4500	11.4500	10.9100	11.0000	-3.041%	4,901,753	+0.091%
2025-08-18	11.2800	11.5900	11.2100	11.3450	+1.295%	4,903,346	-2.953%
2025-08-15	10.9200	11.2400	10.8000	11.2000	+2.658%	4,508,280	-1.696%
2025-08-14	11.2200	11.4500	10.7500	10.9100	-3.194%	7,622,120	+0.917%
2025-08-13	11.1600	11.5000	11.1400	11.2700	+1.899%	5,541,264	-2.307%
2025-08-12	11.5900	11.6600	10.5300	11.0600	-3.742%	11,161,498	-0.452%
2025-08-11	10.7700	11.6600	8.8800	11.4900	+16.581%	24,286,535	-4.178%
2025-08-08	8.3800	10.1300	8.3000	9.8558	+18.888%	27,582,607	+11.711%
2025-08-07	8.3000	8.6000	8.2000	8.2900	+2.094%	2,715,624	+32.811%
2025-08-06	8.2600	8.3900	7.9700	8.1200	-3.429%	3,943,984	+35.591%
2025-08-05	8.5800	8.6600	8.3100	8.4083	-1.887%	3,000,600	+30.942%
2025-08-04	8.9800	9.0000	8.5000	8.5700	-3.027%	3,664,473	+28.471%
2025-08-01	9.1400	9.1500	8.5100	8.8375	+10.193%	7,943,436	+24.583%
2025-07-31	8.5500	8.5840	7.8900	8.0200	-6.527%	3,147,906	+37.282%
2025-07-30	8.5300	8.8800	8.3100	8.5800	+0.269%	3,489,406	+28.322%
2025-07-29	7.5800	9.1000	7.4600	8.5570	+12.889%	13,203,219	+28.667%
2025-07-28	7.6800	7.7590	7.4500	7.5800	-3.929%	5,901,729	+45.251%
2025-07-25	8.5500	8.5900	7.3000	7.8900	-8.149%	14,255,294	+39.544%
2025-07-24	8.6900	8.9500	8.5600	8.5900	-1.264%	3,536,365	+28.172%
2025-07-23	7.7700	9.2400	7.4500	8.7000	+11.538%	11,030,104	+26.552%
2025-07-22	8.0300	8.0300	7.3500	7.8000	-4.059%	13,867,815	+41.154%
2025-07-21	8.5000	8.5200	8.0800	8.1300	-4.577%	5,947,900	+35.424%
2025-07-18	8.7500	8.7900	8.4200	8.5200	-2.961%	4,777,527	+29.225%
2025-07-17	9.0400	9.0800	8.7100	8.7800	-3.516%	3,477,162	+25.399%
2025-07-16	8.9600	9.1900	8.8600	9.1000	+2.132%	1,771,412	+20.989%
2025-07-15	9.1400	9.1700	8.9000	8.9100	-2.410%	1,932,738	+23.569%
2025-07-14	8.7600	9.1500	8.7500	9.1300	+3.398%	2,508,219	+20.591%
2025-07-11	8.8000	8.9820	8.7600	8.8300	-2.539%	2,475,323	+24.689%
2025-07-10	8.9100	9.1400	8.7900	9.0600	+1.342%	2,913,692	+21.523%
2025-07-09	9.0700	9.1400	8.8800	8.9400	-2.081%	2,589,489	+23.154%
2025-07-08	9.1600	9.2600	9.1200	9.1300	-0.219%	1,807,069	+20.591%
2025-07-07	9.2600	9.4500	9.1100	9.1500	-3.481%	3,329,925	+20.328%
2025-07-03	9.2800	9.5500	9.1500	9.4800	+1.390%	2,369,962	+16.139%
2025-07-02	9.0600	9.6280	8.9000	9.3500	+2.522%	4,308,993	+17.754%
2025-07-01	9.5000	9.5100	9.1000	9.1200	-4.403%	4,206,946	+20.724%
2025-06-30	9.7200	9.7200	9.0100	9.5400	-1.953%	6,446,885	+15.409%
2025-06-27	9.9900	10.0500	9.6600	9.7300	-2.505%	4,722,277	+13.155%
2025-06-26	10.0000	10.2500	9.8900	9.9800	-0.200%	5,129,443	+10.321%
2025-06-25	9.9500	10.0600	9.9500	10.0000	+0.503%	2,426,256	+10.100%
2025-06-24	9.9100	10.0000	9.8900	9.9500	+0.607%	2,738,193	+10.653%
2025-06-23	9.9900	10.0000	9.6200	9.8900	-1.001%	4,196,816	+11.325%
2025-06-20	9.9700	10.2100	9.9500	9.9900	+0.604%	3,940,220	+10.210%
2025-06-18	9.9100	10.2300	9.8200	9.9300	+0.404%	3,544,365	+10.876%
2025-06-17	9.9000	10.3300	9.7600	9.8900	-0.302%	5,211,509	+11.325%
2025-06-16	9.5400	10.1400	9.5200	9.9200	+3.086%	5,247,808	+10.988%
2025-06-13	9.6700	9.8200	9.5100	9.6230	-2.503%	4,100,826	+14.413%
2025-06-12	9.9500	10.0100	9.3600	9.8700	-0.804%	4,578,389	+11.550%
2025-06-11	9.5200	10.0500	9.5100	9.9500	+3.430%	5,122,985	+10.653%
2025-06-10	9.2100	9.8000	9.2000	9.6200	+4.907%	5,523,973	+14.449%
2025-06-09	8.9600	9.3400	8.9500	9.1700	+0.991%	4,789,737	+20.065%
2025-06-06	9.0500	9.2800	8.7200	9.0800	+0.665%	5,109,639	+21.256%
2025-06-05	8.5100	9.0400	8.3100	9.0200	+6.368%	13,191,402	+22.062%
2025-06-04	9.3700	9.6400	7.2800	8.4800	-9.402%	46,908,660	+29.835%
2025-06-03	10.5000	10.6300	9.2600	9.3600	-13.173%	18,407,140	+17.628%
2025-06-02	10.4600	10.8700	10.2400	10.7800	+2.374%	6,442,382	+2.134%
2025-05-30	10.5300	11.1740	10.3200	10.5300	-1.034%	8,885,778	+4.558%
2025-05-29	10.8600	11.0000	9.3500	10.6400	-1.299%	18,555,347	+3.477%
2025-05-28	11.7400	11.9100	10.3400	10.7800	+2.180%	27,535,116	+2.134%
2025-05-27	10.9900	11.4400	10.4200	10.5500	-4.004%	14,973,867	+4.360%
2025-05-23	10.5000	11.2300	9.8400	10.9900	-2.050%	26,370,606	+0.182%
2025-05-22	10.2200	11.2300	8.7500	11.2200	+50.604%	71,174,229	-1.872%
2025-05-21	7.6300	7.7500	7.2500	7.4500	-2.359%	10,527,998	+47.785%
2025-05-20	6.8800	7.7500	6.8200	7.6300	+10.901%	20,521,856	+44.299%
2025-05-19	6.7000	6.8800	6.7000	6.8800	+1.475%	3,175,537	+60.029%
2025-05-16	6.7000	6.7900	6.6700	6.7800	+0.893%	2,460,020	+62.389%
2025-05-15	6.6800	6.7700	6.6100	6.7200	+0.599%	3,855,866	+63.839%
2025-05-14	6.6800	6.7100	6.5100	6.6800	+0.754%	2,765,070	+64.820%
2025-05-13	6.6100	6.7100	6.5700	6.6300	+0.151%	2,542,185	+66.063%
2025-05-12	6.7300	6.8400	6.6000	6.6200	+0.455%	4,364,222	+66.314%
2025-05-09	6.6600	6.7900	6.4400	6.5900	-1.788%	3,048,923	+67.071%
2025-05-08	6.4000	6.7900	6.3700	6.7100	+4.355%	5,880,317	+64.083%
2025-05-07	6.3900	6.4500	6.3600	6.4300	+0.469%	2,536,607	+71.229%
2025-05-06	6.4000	6.5300	6.3200	6.4000	-0.621%	2,671,297	+72.031%
2025-05-05	6.3200	6.4500	6.2500	6.4400	+1.738%	3,500,057	+70.963%
2025-05-02	6.2500	6.4400	6.2500	6.3300	+0.476%	2,529,193	+73.934%
2025-05-01	6.3200	6.5800	6.2100	6.3000	-0.158%	4,269,575	+74.762%
2025-04-30	6.2200	6.3300	5.9500	6.3100	-1.097%	4,166,938	+74.485%
2025-04-29	6.2900	6.4800	6.2100	6.3800	+1.592%	3,109,465	+72.571%
2025-04-28	6.2400	6.3350	6.2200	6.2800	-0.317%	2,173,237	+75.318%
2025-04-25	6.2900	6.3400	6.0450	6.3000	-1.099%	4,851,915	+74.762%
2025-04-24	6.4500	6.4550	6.2600	6.3700	-1.240%	4,258,812	+72.841%
2025-04-23	6.4000	6.5400	6.3700	6.4500	+3.035%	4,621,177	+70.698%
2025-04-22	6.0700	6.3300	6.0700	6.2600	+2.121%	3,609,373	+75.879%
2025-04-21	6.2300	6.2500	5.9000	6.1300	-2.077%	4,327,882	+79.608%
2025-04-17	6.2000	6.2900	6.0600	6.2600	+2.455%	2,974,068	+75.879%
2025-04-16	6.3800	6.4500	6.0600	6.1100	-6.144%	5,211,884	+80.196%
2025-04-15	6.2500	6.5100	6.2400	6.5100	+4.160%	6,349,012	+69.124%
2025-04-14	6.0000	6.6500	5.8300	6.2500	+7.204%	12,326,492	+76.160%
2025-04-11	5.8000	5.9700	5.6600	5.8300	+1.923%	4,578,917	+88.851%
2025-04-10	5.9700	5.9900	5.5500	5.7200	-4.983%	7,625,278	+92.483%
2025-04-09	5.1000	6.1000	5.0000	6.0200	+15.769%	17,761,280	+82.890%
2025-04-08	5.8400	6.2600	5.1000	5.2000	-8.289%	12,117,469	+111.731%
2025-04-07	5.0400	5.7300	4.8300	5.6700	+0.354%	17,127,154	+94.180%
2025-04-04	5.7700	5.8000	5.1700	5.6500	-7.680%	16,044,402	+94.867%
2025-04-03	6.1300	6.3300	5.9500	6.1200	-6.849%	11,696,680	+79.902%
2025-04-02	6.5900	6.6600	6.4300	6.5700	-0.455%	3,016,925	+67.580%
2025-04-01	6.3400	6.7500	6.3300	6.6000	+4.430%	6,049,017	+66.818%
2025-03-31	6.6800	6.6900	6.0400	6.3200	-5.672%	8,619,120	+74.209%
2025-03-28	7.0700	7.0800	6.5000	6.7000	-4.422%	5,988,358	+64.328%
2025-03-27	6.9500	7.3800	6.9500	7.0100	+1.301%	5,471,390	+57.061%
2025-03-26	7.3000	7.5800	6.8600	6.9200	-5.335%	9,603,429	+59.104%
2025-03-25	7.0700	7.5800	7.0500	7.3100	+2.958%	13,852,046	+50.616%
2025-03-24	6.9500	7.1000	6.4600	7.1000	+11.111%	16,716,622	+55.070%
2025-03-21	6.2600	6.5400	6.1600	6.3900	+2.077%	8,510,618	+72.300%
2025-03-20	6.0200	6.2600	5.7800	6.2600	+3.987%	8,037,939	+75.879%
2025-03-19	5.7700	6.1400	5.6700	6.0200	+6.549%	8,074,552	+82.890%
2025-03-18	5.8400	5.9900	5.4900	5.6500	-2.921%	10,344,142	+94.867%
2025-03-17	6.1900	6.3100	5.7200	5.8200	-4.746%	9,319,542	+89.175%
2025-03-14	5.5400	6.3800	5.5300	6.1100	+11.091%	16,522,891	+80.196%
2025-03-13	5.7700	5.8300	5.3500	5.5000	-2.655%	5,951,396	+100.182%
2025-03-12	5.3000	5.7700	5.2700	5.6500	+8.863%	9,589,694	+94.867%
2025-03-11	4.9600	5.2800	4.9100	5.1900	+5.703%	10,480,935	+112.139%
2025-03-10	5.6300	5.6400	4.9000	4.9100	-15.925%	16,801,441	+124.236%
2025-03-07	6.0400	6.0400	5.2700	5.8400	-3.789%	23,016,921	+88.527%
2025-03-06	6.5600	6.5700	5.9800	6.0700	-8.308%	8,775,416	+81.384%
2025-03-05	6.4800	6.7800	6.1600	6.6200	+3.762%	7,331,886	+66.314%
2025-03-04	6.2700	6.5000	5.9300	6.3800	-1.695%	14,539,070	+72.571%
2025-03-03	6.4500	6.7500	6.4400	6.4900	+1.406%	6,416,121	+69.646%
2025-02-28	6.5200	6.5300	6.2400	6.4000	-2.290%	6,838,175	+72.031%
2025-02-27	6.3600	6.6500	6.3600	6.5500	+4.216%	8,838,147	+68.092%
2025-02-26	6.2000	6.7300	6.1900	6.2850	+0.721%	8,568,491	+75.179%
2025-02-25	6.7500	6.7800	6.2100	6.2400	-8.370%	11,457,437	+76.442%
2025-02-24	7.1600	7.2500	6.5700	6.8100	-6.712%	12,121,193	+61.674%
2025-02-21	7.6500	7.6900	7.1000	7.3000	-1.750%	12,226,299	+50.822%
2025-02-20	7.8100	8.0000	6.8800	7.4300	-3.506%	18,462,526	+48.183%
2025-02-19	7.3000	7.7100	7.2900	7.7000	+6.061%	12,390,202	+42.987%
2025-02-18	7.1200	7.3200	7.1000	7.2600	+2.398%	13,979,600	+51.653%
2025-02-14	6.8100	7.1000	6.7250	7.0900	+5.428%	10,474,587	+55.289%
2025-02-13	7.0100	7.1200	6.5800	6.7250	-3.791%	12,756,457	+63.717%
2025-02-12	6.8200	7.0400	6.7550	6.9900	+2.493%	8,596,324	+57.511%
2025-02-11	6.6800	6.9000	6.6700	6.8200	+1.791%	5,052,103	+61.437%
2025-02-10	6.6700	6.9700	6.5150	6.7000	+1.515%	7,983,887	+64.328%
2025-02-07	6.8500	6.9300	6.4300	6.6000	-3.650%	7,829,289	+66.818%
2025-02-06	6.7700	7.2200	6.4800	6.8500	+14.548%	32,462,622	+60.730%
2025-02-05	5.4300	6.0300	5.4100	5.9800	+9.124%	13,545,816	+84.114%
2025-02-04	5.1500	5.6500	5.1500	5.4800	+6.202%	5,757,142	+100.912%
2025-02-03	5.2000	5.3400	4.9100	5.1600	-6.011%	13,762,512	+113.372%
2025-01-31	5.6600	5.6900	5.4500	5.4900	-2.832%	5,825,993	+100.546%
2025-01-30	5.6500	5.8500	5.5700	5.6500	-0.177%	5,241,114	+94.867%
2025-01-29	5.4700	5.7400	5.4300	5.6600	-1.394%	7,649,278	+94.523%
2025-01-28	5.4300	6.0200	5.3900	5.7400	+5.128%	11,903,563	+91.812%
2025-01-27	5.3800	5.7200	5.2400	5.4600	-4.878%	17,656,423	+101.648%
2025-01-24	6.3600	6.3600	5.2300	5.7400	-11.692%	32,194,569	+91.812%
2025-01-23	6.8000	6.8000	6.5000	6.5000	-5.248%	9,197,447	+69.385%
2025-01-22	6.9200	6.9800	6.5000	6.8600	-2.140%	18,607,773	+60.496%
2025-01-21	7.0300	7.1600	6.1200	7.0100	+1.521%	35,472,396	+57.061%
2025-01-17	5.4300	6.9200	5.4200	6.9050	+27.870%	36,456,108	+59.450%
2025-01-16	6.3300	6.4800	5.0600	5.4000	-13.043%	41,289,636	+103.889%
2025-01-15	7.5000	7.8000	5.7850	6.2100	-11.790%	46,558,605	+77.295%
2025-01-14	5.6300	7.2300	5.6200	7.0400	+28.233%	53,693,049	+56.392%
2025-01-13	5.3100	5.5100	5.2900	5.4900	+4.472%	16,501,424	+100.546%
2025-01-10	5.1600	5.4000	5.0600	5.2550	+5.522%	24,269,473	+109.515%
2025-01-08	4.6900	5.0500	4.5600	4.9800	+9.451%	23,750,679	+121.084%
2025-01-07	4.6000	4.7210	4.2300	4.5500	+4.355%	16,716,229	+141.978%
2025-01-06	4.6400	5.2500	4.1600	4.3601	-2.349%	50,923,462	+152.517%
2025-01-03	3.5300	4.4700	3.5200	4.4650	+29.797%	56,035,992	+146.585%
2025-01-02	3.3100	3.5200	3.2100	3.4400	+4.878%	19,770,785	+220.058%
2024-12-31	3.4700	3.5500	3.1300	3.2800	-3.245%	31,916,890	+235.671%
2024-12-30	2.4900	3.4800	2.2400	3.3900	+36.145%	29,403,682	+224.779%
2024-12-27	2.5700	2.5900	2.4900	2.4900	-3.861%	5,089,920	+342.169%
2024-12-26	2.6300	2.6400	2.5700	2.5900	-1.521%	2,722,200	+325.097%
2024-12-24	2.6300	2.6855	2.5700	2.6300	+0.382%	7,034,297	+318.631%
2024-12-23	2.6900	2.7100	2.6100	2.6200	-2.602%	5,455,901	+320.229%
2024-12-20	2.6000	2.7800	2.6000	2.6900	+1.509%	5,485,446	+309.294%
2024-12-19	2.6900	2.7100	2.5900	2.6500	-0.749%	5,488,871	+315.472%
2024-12-18	2.7100	2.8200	2.6200	2.6700	-1.111%	6,139,996	+312.360%
2024-12-17	2.5800	2.7500	2.5800	2.7000	+5.882%	6,692,687	+307.778%
2024-12-16	2.5600	2.6250	2.5100	2.5500	-0.391%	5,071,002	+331.765%
2024-12-13	2.6600	2.7100	2.5500	2.5600	-4.833%	4,688,974	+330.078%
2024-12-12	2.6400	2.7600	2.6100	2.6900	-0.738%	8,963,022	+309.294%
2024-12-11	2.8300	2.8700	2.6200	2.7100	-3.559%	8,494,656	+306.273%
2024-12-10	2.8200	2.9000	2.8000	2.8100	-0.178%	8,168,098	+291.815%
2024-12-09	2.7800	2.9200	2.6600	2.8150	+3.114%	14,567,716	+291.119%
2024-12-06	2.4800	2.7600	2.4800	2.7300	+9.639%	13,018,614	+303.297%
2024-12-05	2.3300	2.5800	2.2700	2.4900	+6.867%	15,627,287	+342.169%
2024-12-04	2.7100	2.8000	2.0700	2.3300	-13.704%	36,685,557	+372.532%
2024-12-03	2.6000	2.7300	2.5700	2.7000	+5.058%	11,143,584	+307.778%
2024-12-02	3.1600	3.2400	2.4000	2.5700	-17.891%	29,182,386	+328.405%
2024-11-29	3.1600	3.1900	3.1000	3.1300	-0.949%	3,761,106	+251.757%
2024-11-27	3.3200	3.4200	3.1200	3.1600	-4.532%	9,673,253	+248.418%
2024-11-26	3.5700	3.6000	3.2000	3.3100	-7.022%	16,533,987	+232.628%
2024-11-25	3.2700	3.5600	3.2600	3.5600	+10.938%	21,746,022	+209.270%
2024-11-22	3.1600	3.3100	3.1100	3.2090	+1.551%	14,557,325	+243.098%
2024-11-21	2.9800	3.2500	2.9800	3.1600	+4.983%	17,593,148	+248.418%
2024-11-20	3.3600	3.3700	2.8900	3.0100	-11.209%	29,115,420	+265.781%
2024-11-19	3.4700	3.6500	3.3200	3.3900	-1.166%	14,938,149	+224.779%
2024-11-18	3.1500	3.5500	3.1400	3.4300	+7.524%	23,284,434	+220.991%
2024-11-15	3.0500	3.2600	2.9200	3.1900	+4.248%	22,619,953	+245.141%
2024-11-14	3.1600	3.1700	2.8200	3.0600	-2.548%	31,380,028	+259.804%
2024-11-13	2.8700	3.2500	2.6500	3.1400	+11.943%	54,521,356	+250.637%
2024-11-12	2.3000	2.9500	2.3000	2.8050	+18.856%	50,999,139	+292.513%
2024-11-11	2.2300	2.3800	2.2300	2.3600	+9.259%	31,732,544	+366.525%
2024-11-08	2.1600	2.4000	2.0400	2.1600	+4.348%	31,924,736	+409.722%
2024-11-07	1.9300	2.3800	1.8900	2.0700	+6.701%	54,605,745	+431.884%
2024-11-06	1.8600	1.9400	1.6500	1.9400	+39.568%	53,228,782	+467.526%
2024-11-05	1.3500	1.4500	1.3400	1.3900	+4.906%	11,883,865	+692.086%
2024-11-04	1.3400	1.3500	1.2000	1.3250	+1.923%	7,285,431	+730.943%
2024-11-01	1.3900	1.4100	1.2600	1.3000	-6.475%	7,793,689	+746.923%
2024-10-31	1.4400	1.4400	1.3500	1.3900	-2.797%	4,891,680	+692.086%
2024-10-30	1.4800	1.4800	1.3900	1.4300	-0.694%	3,857,528	+669.930%
2024-10-29	1.4800	1.5300	1.4200	1.4400	-2.041%	6,423,529	+664.583%
2024-10-28	1.5700	1.6200	1.3900	1.4700	-4.545%	10,235,584	+648.980%
2024-10-25	1.5300	1.6200	1.5200	1.5400	+1.316%	7,893,784	+614.935%
2024-10-24	1.6600	1.6700	1.4800	1.5200	-8.434%	7,630,761	+624.342%
2024-10-23	1.5900	1.6800	1.5600	1.6600	+5.063%	7,734,317	+563.253%
2024-10-22	1.4800	1.6000	1.4700	1.5800	+7.483%	9,158,091	+596.835%
2024-10-21	1.3900	1.5100	1.3600	1.4700	+5.755%	7,848,788	+648.980%
2024-10-18	1.3600	1.4000	1.3500	1.3900	+1.460%	2,103,355	+692.086%
2024-10-17	1.3600	1.4200	1.3450	1.3700	+1.481%	5,424,599	+703.650%
2024-10-16	1.3100	1.3600	1.3000	1.3500	+3.846%	3,860,771	+715.556%
2024-10-15	1.3400	1.3800	1.2700	1.3000	-4.412%	4,546,299	+746.923%
2024-10-14	1.1900	1.3800	1.1800	1.3600	+15.254%	12,704,219	+709.559%
2024-10-11	1.1600	1.1900	1.1500	1.1800	+4.425%	3,129,618	+833.051%
2024-10-10	1.1300	1.2000	1.1200	1.1300	0.000%	3,869,871	+874.336%
2024-10-09	1.1000	1.1450	1.1000	1.1300	0.000%	2,295,813	+874.336%
2024-10-08	1.1300	1.1500	1.1000	1.1300	0.000%	2,875,610	+874.336%
2024-10-07	1.1300	1.1500	1.0900	1.1300	-3.419%	5,270,440	+874.336%
2024-10-04	1.1500	1.1800	1.0940	1.1700	+0.862%	5,082,100	+841.026%
2024-10-03	1.1400	1.1600	1.1300	1.1600	+0.870%	1,283,924	+849.138%
2024-10-02	1.1600	1.1700	1.1400	1.1500	-1.330%	2,163,594	+857.391%
2024-10-01	1.1700	1.1800	1.1400	1.1655	-1.229%	2,805,638	+844.659%
2024-09-30	1.2200	1.2300	1.1200	1.1800	-3.279%	3,005,354	+833.051%
2024-09-27	1.2200	1.2300	1.1900	1.2200	-0.813%	1,929,253	+802.459%
2024-09-26	1.2300	1.2500	1.2000	1.2300	-0.806%	2,015,319	+795.122%
2024-09-25	1.2200	1.2500	1.2100	1.2400	0.000%	1,151,625	+787.903%
2024-09-24	1.2400	1.2600	1.2200	1.2400	0.000%	1,195,443	+787.903%
2024-09-23	1.2500	1.2600	1.2300	1.2400	-1.587%	1,288,449	+787.903%
2024-09-20	1.2500	1.2800	1.2400	1.2600	+1.613%	2,130,099	+773.810%
2024-09-19	1.2800	1.2900	1.2300	1.2400	-3.125%	1,936,329	+787.903%
2024-09-18	1.2400	1.2800	1.2400	1.2800	+3.226%	3,950,790	+760.156%
2024-09-17	1.2400	1.2700	1.1700	1.2400	+0.813%	3,222,897	+787.903%
2024-09-16	1.1900	1.2400	1.1700	1.2300	+5.128%	2,958,328	+795.122%
2024-09-13	1.2000	1.2500	1.1635	1.1700	+6.364%	5,063,823	+841.026%
2024-09-12	1.1300	1.1700	1.1000	1.1000	-2.655%	3,188,450	+900.909%
2024-09-11	1.2200	1.2200	1.1100	1.1300	-11.024%	7,457,725	+874.336%
2024-09-10	1.2600	1.2700	1.2100	1.2700	+0.794%	1,518,770	+766.929%
2024-09-09	1.2000	1.2600	1.2000	1.2600	+5.000%	2,441,087	+773.810%
2024-09-06	1.1900	1.2500	1.1800	1.2000	+0.840%	1,831,261	+817.500%
2024-09-05	1.1600	1.2300	1.1500	1.1900	+3.478%	1,666,641	+825.210%
2024-09-04	1.1500	1.1800	1.1400	1.1500	0.000%	1,023,266	+857.391%
2024-09-03	1.2100	1.2250	1.1500	1.1500	-4.167%	1,826,823	+857.391%
2024-08-30	1.2000	1.2300	1.2000	1.2000	-0.826%	627,963	+817.500%
2024-08-29	1.2000	1.2600	1.1900	1.2100	+0.833%	1,235,529	+809.917%
2024-08-28	1.2400	1.2450	1.1900	1.2000	-3.226%	1,686,464	+817.500%
2024-08-27	1.2500	1.2600	1.2200	1.2400	-0.800%	812,315	+787.903%
2024-08-26	1.2600	1.2900	1.2400	1.2500	-2.344%	1,070,533	+780.800%
2024-08-23	1.2600	1.2900	1.2300	1.2800	+4.065%	1,233,793	+760.156%
2024-08-22	1.2700	1.3000	1.2300	1.2300	-5.385%	1,711,960	+795.122%
2024-08-21	1.2500	1.3100	1.2300	1.3000	+4.000%	2,567,168	+746.923%
2024-08-20	1.2700	1.2900	1.2300	1.2500	-1.575%	1,465,572	+780.800%
2024-08-19	1.2400	1.2800	1.2300	1.2700	+3.673%	2,629,608	+766.929%
2024-08-16	1.2100	1.2300	1.2000	1.2250	+2.083%	2,040,693	+798.776%
2024-08-15	1.1000	1.2100	1.0900	1.2000	+9.091%	2,326,872	+817.500%
2024-08-14	1.1100	1.1200	1.0800	1.1000	0.000%	1,571,064	+900.909%
2024-08-13	1.1000	1.1300	1.0900	1.1000	-1.786%	1,534,645	+900.909%
2024-08-12	1.1500	1.1800	1.1200	1.1200	-2.609%	1,027,487	+883.036%
2024-08-09	1.0800	1.1600	1.0700	1.1500	+3.604%	1,444,051	+857.391%
2024-08-08	1.1200	1.1800	1.0875	1.1100	-0.893%	2,993,545	+891.892%
2024-08-07	1.1900	1.2400	1.1200	1.1200	-4.274%	2,836,936	+883.036%
2024-08-06	1.0600	1.2400	1.0600	1.1700	+12.500%	5,731,434	+841.026%
2024-08-05	1.0600	1.1000	1.0200	1.0400	-7.965%	6,708,107	+958.654%
2024-08-02	1.2400	1.2550	1.0800	1.1300	-10.317%	6,486,972	+874.336%
2024-08-01	1.2800	1.2900	1.2200	1.2600	-1.563%	3,208,787	+773.810%
2024-07-31	1.3000	1.3100	1.2800	1.2800	-1.538%	2,520,767	+760.156%
2024-07-30	1.3300	1.3500	1.3000	1.3000	-1.515%	1,534,584	+746.923%
2024-07-29	1.3800	1.4000	1.3100	1.3200	-4.348%	2,195,094	+734.091%
2024-07-26	1.3500	1.4300	1.3200	1.3800	+2.222%	3,141,516	+697.826%
2024-07-25	1.3800	1.3900	1.3200	1.3500	-2.878%	3,403,519	+715.556%
2024-07-24	1.4000	1.4000	1.3800	1.3900	-0.714%	1,146,977	+692.086%
2024-07-23	1.3700	1.4400	1.3600	1.4000	+2.190%	1,826,453	+686.429%
2024-07-22	1.4000	1.4200	1.3500	1.3700	-2.143%	2,908,237	+703.650%

.dark-mode .hB0m8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hB0m8z{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAFANNIE MAEstock OTC

FNMA
FANNIE MAE
stock OTC