Dark

FNMAG
FANNIE MAE M/A5.375 PR I
stock OTC Preferred Stock

EOD

Aug 7, 2026

15.65USD+5.414%(+0.80)500

Pre-market

0.00USD-100.000%(-14.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.0600	15.6540	15.0600	15.6540	+5.414%	500	0.000%
2026-08-06	14.2500	14.8500	14.2500	14.8500	+2.414%	300	+5.414%
2026-08-05	14.5000	14.5000	14.5000	14.5000	-3.333%	275	+7.959%
2026-08-04	15.0000	15.0000	15.0000	15.0000	+6.914%	200	+4.360%
2026-08-03	14.0300	14.0300	14.0300	14.0300	+2.036%	1,200	+11.575%
2026-07-30	13.7500	13.7500	13.7500	13.7500	+1.776%	6,005	+13.847%
2026-07-29	13.5100	13.5100	13.5100	13.5100	-3.500%	600	+15.870%
2026-07-27	14.0000	14.0000	14.0000	14.0000	0.000%	241	+11.814%
2026-07-23	14.0000	14.0000	14.0000	14.0000	0.000%	100	+11.814%
2026-07-20	14.4500	14.4500	14.0000	14.0000	-3.448%	650	+11.814%
2026-07-16	14.7600	14.7600	14.5000	14.5000	-3.333%	200	+7.959%
2026-07-15	15.0000	15.0000	15.0000	15.0000	-3.226%	100	+4.360%
2026-07-08	15.5000	15.5000	15.5000	15.5000	-3.125%	19,969	+0.994%
2026-07-07	16.0000	16.0000	16.0000	16.0000	0.000%	180	-2.163%
2026-06-25	16.0000	16.0000	16.0000	16.0000	-1.538%	950	-2.163%
2026-06-18	16.2500	16.2500	16.2500	16.2500	-0.915%	233	-3.668%
2026-06-12	16.2500	16.4000	16.2500	16.4000	-0.122%	5,700	-4.549%
2026-06-11	16.5800	16.5800	16.4200	16.4200	-0.485%	440	-4.665%
2026-06-10	16.5000	16.5000	16.5000	16.5000	-4.348%	100	-5.127%
2026-06-03	17.3800	17.4360	17.2500	17.2500	-2.817%	500	-9.252%
2026-05-29	18.1250	18.1250	17.7500	17.7500	0.000%	200	-11.808%
2026-05-27	17.7500	17.7500	17.7500	17.7500	-2.526%	545	-11.808%
2026-05-19	18.2100	18.2600	18.2100	18.2100	-4.409%	6,083	-14.036%
2026-05-15	19.0500	19.0500	19.0500	19.0500	+4.555%	100	-17.827%
2026-05-08	18.2100	18.2200	18.2100	18.2200	-1.169%	3,139	-14.083%
2026-05-07	18.4356	18.4356	18.4356	18.4356	-3.981%	155	-15.088%
2026-05-05	16.8700	19.2000	16.8700	19.2000	+0.787%	211	-18.469%
2026-05-04	19.0500	19.0500	19.0500	19.0500	+12.855%	300	-17.827%
2026-04-30	16.8800	16.8800	16.8800	16.8800	-2.821%	156	-7.263%
2026-04-23	17.3700	17.3700	17.3700	17.3700	-1.419%	100	-9.879%
2026-04-20	17.6200	17.6200	17.6200	17.6200	-1.173%	1,040	-11.158%
2026-04-15	19.0300	19.7500	17.8291	17.8291	-3.260%	1,185	-12.200%
2026-04-10	18.0000	18.4300	18.0000	18.4300	+10.030%	400	-15.062%
2026-04-09	16.7500	16.7500	16.7500	16.7500	+1.454%	100	-6.543%
2026-04-08	16.7500	16.7500	16.4900	16.5100	-0.930%	3,089	-5.185%
2026-04-06	17.2500	17.2500	16.6650	16.6650	-7.417%	620	-6.067%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-0.881%	111	-13.033%
2026-04-01	18.1600	18.1600	18.1600	18.1600	+10.061%	100	-13.800%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+0.671%	110	-5.127%
2026-03-30	17.0000	17.0000	16.3900	16.3900	0.000%	746	-4.491%
2026-03-27	16.3900	16.3900	16.3900	16.3900	-0.817%	100	-4.491%
2026-03-26	16.3900	16.5250	16.3900	16.5250	+1.070%	1,281	-5.271%
2026-03-24	16.3500	16.3500	16.3500	16.3500	-2.621%	200	-4.257%
2026-03-20	16.2800	16.7900	16.2800	16.7900	+7.836%	700	-6.766%
2026-03-19	14.9750	15.5700	14.5600	15.5700	-1.456%	518	+0.539%
2026-03-18	16.3100	16.3100	15.1000	15.8000	-6.008%	1,276	-0.924%
2026-03-17	17.8100	17.8100	16.8100	16.8100	-6.611%	400	-6.877%
2026-03-16	18.5200	18.5200	18.0000	18.0000	-3.017%	300	-13.033%
2026-03-13	18.5600	18.5600	18.5600	18.5600	+0.108%	400	-15.657%
2026-03-11	18.6506	18.6506	18.5400	18.5400	+0.054%	2,000	-15.566%
2026-03-10	18.5300	18.5300	18.5300	18.5300	-2.525%	635	-15.521%
2026-03-09	19.0100	19.0100	19.0100	19.0100	-2.111%	400	-17.654%
2026-03-06	19.4200	19.4200	19.4200	19.4200	-0.827%	249	-19.392%
2026-02-26	19.2600	19.5820	19.2600	19.5820	+1.619%	600	-20.059%
2026-02-25	19.2700	19.2700	19.2700	19.2700	-1.427%	695	-18.765%
2026-02-23	19.7500	20.0000	19.5489	19.5489	-1.018%	2,635	-19.924%
2026-02-20	19.7500	19.7500	19.7500	19.7500	-0.353%	582	-20.739%
2026-02-18	19.8200	19.8200	19.8200	19.8200	-1.100%	650	-21.019%
2026-02-17	20.0405	20.0405	20.0405	20.0405	+0.052%	100	-21.888%
2026-02-13	20.7457	20.7457	20.0300	20.0300	-2.293%	2,500	-21.847%
2026-02-11	20.5000	20.5000	20.3200	20.5000	+1.235%	3,600	-23.639%
2026-02-10	20.2500	20.2500	20.2500	20.2500	-4.165%	500	-22.696%
2026-02-09	19.8400	21.1300	19.8400	21.1300	+2.053%	671	-25.916%
2026-02-04	20.5000	20.7050	19.9700	20.7050	+1.460%	1,660	-24.395%
2026-02-02	20.5000	20.5000	20.0350	20.4070	+1.933%	503	-23.291%
2026-01-30	19.2000	20.0200	19.2000	20.0200	+5.368%	1,100	-21.808%
2026-01-29	19.0400	19.0400	19.0000	19.0000	-1.554%	200	-17.611%
2026-01-27	19.3000	19.3000	19.3000	19.3000	-3.596%	100	-18.891%
2026-01-21	19.5850	20.0200	19.5850	20.0200	+4.707%	416	-21.808%
2026-01-20	19.1600	19.1600	19.1200	19.1200	-4.496%	574	-18.128%
2026-01-16	20.3860	20.6300	20.0200	20.0200	-5.744%	805	-21.808%
2026-01-15	20.2570	21.2400	16.3707	21.2400	-5.600%	5,225	-26.299%
2026-01-14	22.7400	22.9610	22.5000	22.5000	-1.055%	916	-30.427%
2026-01-13	22.7500	22.7500	22.5225	22.7400	-1.130%	2,213	-31.161%
2026-01-12	23.5250	23.6000	23.0000	23.0000	-1.709%	2,462	-31.939%
2026-01-08	24.1600	24.1600	23.4000	23.4000	-3.306%	5,250	-33.103%
2026-01-06	24.2000	24.5000	24.2000	24.2000	-0.296%	400	-35.314%
2026-01-05	24.5000	24.5000	24.2718	24.2718	+0.922%	3,851	-35.505%
2025-12-30	24.4100	24.4100	24.0500	24.0500	-1.151%	2,000	-34.911%
2025-12-29	24.3692	24.3692	24.3300	24.3300	-2.093%	205	-35.660%
2025-12-26	24.8500	24.8500	24.8500	24.8500	-7.103%	1,000	-37.006%
2025-12-23	26.7500	26.7500	26.7500	26.7500	+8.740%	199	-41.480%
2025-12-22	24.6000	24.6000	24.6000	24.6000	+0.408%	100	-36.366%
2025-12-19	24.5100	24.6600	24.5000	24.5000	-1.606%	5,260	-36.106%
2025-12-16	25.2400	25.4000	24.5900	24.9000	-6.933%	11,187	-37.133%
2025-12-09	26.5000	26.7550	26.5000	26.7550	+2.904%	1,720	-41.491%
2025-12-08	26.0000	26.0000	26.0000	26.0000	+0.193%	375	-39.792%
2025-12-03	25.9500	25.9500	25.9500	25.9500	-2.954%	600	-39.676%
2025-11-24	24.5000	26.7500	24.5000	26.7400	-4.398%	1,585	-41.458%
2025-11-20	26.9700	27.9800	26.9500	27.9700	+5.348%	19,547	-44.033%
2025-11-19	24.5100	26.5550	24.5100	26.5500	+10.052%	8,349	-41.040%
2025-11-18	24.3250	24.3250	24.1250	24.1250	-1.490%	700	-35.113%
2025-11-17	24.0600	24.4900	24.0600	24.4900	+0.082%	3,510	-36.080%
2025-11-14	24.4100	24.4700	23.8200	24.4700	+1.831%	1,650	-36.028%
2025-11-13	25.5400	25.5400	24.0300	24.0300	-6.680%	273	-34.856%
2025-11-07	25.7500	25.7500	25.7500	25.7500	-3.377%	500	-39.208%
2025-11-06	26.0000	26.6500	26.0000	26.6500	+3.455%	2,000	-41.261%
2025-11-03	25.7600	25.7600	25.7600	25.7600	-1.867%	132	-39.231%
2025-10-31	26.2500	26.2500	26.2500	26.2500	0.000%	168	-40.366%
2025-10-30	26.2500	26.2500	26.2500	26.2500	-0.568%	100	-40.366%
2025-10-29	26.9900	26.9900	26.4000	26.4000	0.000%	3,100	-40.705%
2025-10-27	26.4000	26.4000	26.4000	26.4000	-0.038%	232	-40.705%
2025-10-23	26.5103	26.5103	26.4100	26.4100	0.000%	700	-40.727%
2025-10-21	26.4100	26.4100	26.4100	26.4100	0.000%	6,007	-40.727%
2025-10-20	26.4100	26.4100	26.4100	26.4100	-0.901%	500	-40.727%
2025-10-17	26.6500	26.6500	26.6500	26.6500	-0.374%	1,000	-41.261%
2025-10-16	26.7500	26.7500	26.7500	26.7500	-0.943%	100	-41.480%
2025-10-14	26.5300	27.3100	25.5300	27.0046	-0.459%	3,910	-42.032%
2025-10-13	27.1292	27.1292	27.1292	27.1292	+0.089%	250	-42.298%
2025-10-10	27.1050	27.1050	27.1050	27.1050	+0.389%	751	-42.247%
2025-10-08	27.0000	27.0000	27.0000	27.0000	-0.917%	1,078	-42.022%
2025-10-03	27.2500	27.2500	27.2500	27.2500	0.000%	400	-42.554%
2025-09-30	27.2500	27.2500	27.2500	27.2500	-2.644%	5,280	-42.554%
2025-09-26	27.2500	27.9900	27.2500	27.9900	-0.036%	8,657	-44.073%
2025-09-24	27.2500	28.0000	27.2500	28.0000	+2.715%	372	-44.093%
2025-09-23	27.4500	27.5500	27.2500	27.2600	-0.873%	2,060	-42.575%
2025-09-22	27.2500	27.6950	27.2500	27.5000	+0.064%	8,914	-43.076%
2025-09-19	27.4825	27.4825	27.4825	27.4825	-2.371%	100	-43.040%
2025-09-17	27.9000	28.1500	27.9000	28.1500	+0.896%	400	-44.391%
2025-09-16	27.7400	27.9000	27.7400	27.9000	-0.357%	1,007	-43.892%
2025-09-15	28.0000	28.0000	27.2500	28.0000	0.000%	400	-44.093%
2025-09-11	28.3300	28.3300	28.0000	28.0000	+2.752%	239	-44.093%
2025-09-10	27.2500	27.2500	27.2500	27.2500	-1.161%	300	-42.554%
2025-09-09	26.5336	27.5700	26.5336	27.5700	-2.683%	701	-43.221%
2025-09-08	26.3200	28.3300	26.2800	28.3300	+1.179%	450	-44.744%
2025-09-05	27.2500	28.0000	27.2500	28.0000	-0.990%	1,310	-44.093%
2025-09-02	28.2800	28.2800	28.2800	28.2800	-0.141%	122	-44.646%
2025-08-29	28.3200	28.3200	28.3200	28.3200	+2.405%	233	-44.725%
2025-08-28	27.5200	27.6550	27.5200	27.6550	+0.381%	3,000	-43.395%
2025-08-27	25.5000	27.5500	25.5000	27.5500	+6.990%	8,800	-43.180%
2025-08-25	25.7500	25.7500	25.7500	25.7500	-4.097%	100	-39.208%
2025-08-22	26.8500	26.8500	26.8500	26.8500	+0.037%	100	-41.698%
2025-08-21	26.8400	26.8400	26.8400	26.8400	+3.470%	150	-41.677%
2025-08-20	25.9400	25.9400	25.9400	25.9400	+0.010%	444	-39.653%
2025-08-15	25.2300	25.9375	25.2300	25.9375	-0.585%	395	-39.647%
2025-08-14	26.3452	26.3452	26.0900	26.0900	-1.547%	1,065	-40.000%
2025-08-13	26.9000	26.9000	26.5000	26.5000	-1.852%	1,207	-40.928%
2025-08-12	26.9000	27.0000	26.8400	27.0000	+0.746%	1,357	-42.022%
2025-08-11	26.5250	26.8000	26.5250	26.8000	+3.876%	1,630	-41.590%
2025-08-08	23.6200	25.8000	23.6000	25.8000	+10.616%	2,275	-39.326%
2025-08-07	22.4800	23.6000	22.4800	23.3240	+6.066%	1,500	-32.885%
2025-08-04	21.9900	21.9900	21.9900	21.9900	-2.223%	500	-28.813%
2025-08-01	20.9400	22.5000	20.9400	22.4900	+11.062%	829	-30.396%
2025-07-30	20.5000	20.5000	20.2500	20.2500	-0.735%	700	-22.696%
2025-07-29	20.2700	20.4000	20.2500	20.4000	+0.691%	5,085	-23.265%
2025-07-28	20.7800	20.9400	20.2600	20.2600	-4.793%	1,646	-22.734%
2025-07-25	21.6000	21.6000	20.6500	21.2800	-1.754%	3,936	-26.438%
2025-07-24	21.6600	21.6600	21.6600	21.6600	-0.870%	100	-27.729%
2025-07-22	21.8500	21.8500	21.8500	21.8500	-5.000%	250	-28.357%
2025-07-21	23.0000	23.0000	23.0000	23.0000	+4.120%	438	-31.939%
2025-07-18	22.5000	22.5000	22.0900	22.0900	-3.957%	1,100	-29.135%
2025-07-17	22.9500	23.0000	22.9500	23.0000	+1.032%	6,251	-31.939%
2025-07-16	23.0000	23.0000	22.7650	22.7650	-1.022%	716	-31.237%
2025-07-11	22.2200	23.0000	22.2200	23.0000	-1.625%	903	-31.939%
2025-07-10	22.2200	23.3800	22.2200	23.3800	+2.950%	400	-33.045%
2025-07-08	22.9800	22.9800	22.7100	22.7100	+9.869%	301	-31.070%
2025-07-03	20.6700	20.6700	20.6700	20.6700	-6.045%	125	-24.267%
2025-07-02	22.0000	22.2100	21.1530	22.0000	+2.254%	1,321	-28.845%
2025-07-01	21.5150	21.5150	21.5150	21.5150	+0.490%	150	-27.241%
2025-06-27	21.7500	21.7900	21.4100	21.4100	-1.336%	3,322	-26.885%
2025-06-26	20.5590	22.5600	20.5000	21.7000	+6.949%	2,472	-27.862%
2025-06-24	20.2900	20.2900	20.2900	20.2900	0.000%	100	-22.849%
2025-06-23	20.3000	20.3000	20.2900	20.2900	-1.024%	400	-22.849%
2025-06-18	20.5000	20.5000	20.5000	20.5000	-2.334%	745	-23.639%
2025-06-16	20.9900	20.9900	20.9900	20.9900	+0.829%	108	-25.422%
2025-06-11	20.9900	20.9900	20.8175	20.8175	+1.302%	1,022	-24.804%
2025-06-09	20.6350	20.6700	20.5500	20.5500	+5.385%	845	-23.825%
2025-06-06	19.5000	19.5000	19.5000	19.5000	-3.561%	251	-19.723%
2025-06-05	19.4120	20.2200	19.4120	20.2200	+0.848%	638	-22.582%
2025-06-04	20.6400	20.9450	20.0500	20.0500	-2.859%	900	-21.925%
2025-06-03	21.0000	21.0000	20.6400	20.6400	+1.226%	200	-24.157%
2025-06-02	20.3900	20.3900	20.3900	20.3900	-0.537%	1,000	-23.227%
2025-05-30	20.2900	20.5000	20.2900	20.5000	-2.381%	663	-23.639%
2025-05-28	21.0000	22.7100	21.0000	21.0000	+3.194%	5,152	-25.457%
2025-05-27	23.4400	23.4400	20.3500	20.3500	-4.460%	3,000	-23.076%
2025-05-23	20.6600	21.9275	20.6600	21.3000	+5.289%	1,243	-26.507%
2025-05-22	19.9000	21.2000	19.9000	20.2300	+4.077%	8,579	-22.620%
2025-05-20	19.2500	19.5000	19.2500	19.4375	+5.667%	622	-19.465%
2025-05-15	18.3950	18.3950	18.3950	18.3950	-3.955%	241	-14.901%
2025-05-12	19.5000	19.5000	19.1525	19.1525	+5.991%	1,000	-18.267%
2025-05-09	18.0700	18.0700	18.0700	18.0700	0.000%	150	-13.370%
2025-05-08	18.0700	18.0700	18.0700	18.0700	+0.222%	1,400	-13.370%
2025-05-07	18.0300	18.0300	18.0300	18.0300	-7.775%	200	-13.178%
2025-05-05	19.5500	19.5500	19.5500	19.5500	+0.131%	261	-19.928%
2025-05-01	17.7900	19.7500	17.7900	19.5244	+3.715%	332	-19.823%
2025-04-29	19.2300	19.2300	18.8250	18.8250	+10.216%	250	-16.845%
2025-04-16	17.5200	17.5200	17.0801	17.0801	-7.675%	1,100	-8.349%
2025-04-14	18.0000	19.0800	17.5000	18.5000	+11.782%	12,765	-15.384%
2025-04-11	16.5500	16.5500	16.5500	16.5500	-2.933%	500	-5.414%
2025-04-10	17.0500	17.0500	17.0500	17.0500	0.000%	220	-8.188%
2025-04-09	16.9000	17.0500	16.9000	17.0500	+4.923%	732	-8.188%
2025-04-08	16.5000	16.5000	16.2500	16.2500	0.000%	4,758	-3.668%
2025-04-07	16.9500	16.9500	16.2500	16.2500	-0.307%	17,322	-3.668%
2025-04-04	18.8000	18.8000	16.3000	16.3000	-13.298%	11,007	-3.963%
2025-04-02	18.8000	18.8000	18.8000	18.8000	-5.764%	103	-16.734%
2025-03-24	19.6300	19.9500	19.6300	19.9500	+8.912%	365	-21.534%
2025-03-19	18.4700	18.4700	18.3175	18.3175	+2.677%	300	-14.541%
2025-03-18	17.4800	17.8400	17.4800	17.8400	+1.392%	600	-12.253%
2025-03-17	17.6900	17.6900	17.5950	17.5950	-0.255%	206	-11.032%
2025-03-14	16.9600	17.6400	16.9600	17.6400	+6.909%	337	-11.259%
2025-03-13	16.5000	16.5000	16.5000	16.5000	-1.786%	264	-5.127%
2025-03-11	16.8000	16.8000	16.8000	16.8000	-4.000%	150	-6.821%
2025-03-10	17.6360	17.6360	17.5000	17.5000	-4.110%	552	-10.549%
2025-03-07	17.8000	18.2500	17.7600	18.2500	-3.234%	1,566	-14.225%
2025-03-03	18.8600	18.8600	18.8600	18.8600	-0.737%	145	-16.999%
2025-02-28	19.7500	19.9800	19.0000	19.0000	-5.000%	621	-17.611%
2025-02-25	20.0000	20.0000	20.0000	20.0000	+1.215%	150	-21.730%
2025-02-24	19.7600	19.7600	19.7600	19.7600	-5.228%	352	-20.779%
2025-02-14	20.5800	21.0000	20.5800	20.8500	+4.774%	141,990	-24.921%
2025-02-13	19.9000	19.9000	19.9000	19.9000	+1.999%	110	-21.337%
2025-02-12	19.5100	19.5100	19.5100	19.5100	-1.115%	100	-19.764%
2025-02-11	19.5000	19.7300	19.5000	19.7300	-3.284%	2,100	-20.659%
2025-02-07	20.4000	20.4000	20.4000	20.4000	-1.354%	5,113	-23.265%
2025-02-06	19.2500	21.0000	19.2500	20.6800	+8.842%	18,320	-24.304%
2025-02-05	19.0000	19.0000	19.0000	19.0000	-1.299%	400	-17.611%
2025-02-04	19.2500	19.2500	19.2500	19.2500	+0.052%	100	-18.681%
2025-02-03	19.2400	19.2400	19.2400	19.2400	-2.828%	2,001	-18.638%
2025-01-30	18.5000	19.8000	17.7400	19.8000	+10.000%	3,688	-20.939%
2025-01-29	17.7300	18.5000	17.7300	18.0000	-12.833%	1,405	-13.033%
2025-01-28	20.4000	20.6500	20.4000	20.6500	+7.328%	500	-24.194%
2025-01-27	19.7600	20.0000	18.7300	19.2400	-3.800%	6,702	-18.638%
2025-01-24	20.3830	20.3830	19.8800	20.0000	-3.730%	700	-21.730%
2025-01-23	20.7750	20.7750	20.7750	20.7750	+4.502%	125	-24.650%
2025-01-22	19.8800	19.8800	19.8800	19.8800	-1.095%	872	-21.258%
2025-01-21	20.5500	22.5500	20.1000	20.1000	+1.005%	16,189	-22.119%
2025-01-16	19.5700	20.3500	19.5700	19.9000	+0.336%	2,896	-21.337%
2025-01-15	20.5000	20.5700	19.7500	19.8333	-0.335%	2,410	-21.072%
2025-01-14	19.5250	20.0000	19.4425	19.9000	+2.051%	5,600	-21.337%
2025-01-13	19.7250	19.7475	19.5000	19.5000	+2.362%	1,700	-19.723%
2025-01-10	19.5000	19.5000	19.0500	19.0500	-2.308%	2,244	-17.827%
2025-01-08	19.9900	19.9900	19.5000	19.5000	0.000%	620	-19.723%
2025-01-07	19.7500	20.0000	18.2300	19.5000	-2.500%	2,515,689	-19.723%
2025-01-06	19.9600	20.0000	19.3000	20.0000	0.000%	1,400	-21.730%
2025-01-03	18.0000	20.0000	18.0000	20.0000	+1.266%	2,697	-21.730%
2025-01-02	19.7000	19.8750	19.6750	19.7500	+1.282%	4,300	-20.739%
2024-12-31	20.0000	20.0000	19.5000	19.5000	-2.305%	5,316	-19.723%
2024-12-30	18.2000	19.9600	18.2000	19.9600	+9.670%	3,300	-21.573%
2024-12-27	18.2000	18.2000	18.2000	18.2000	-3.191%	510	-13.989%
2024-12-26	18.8000	18.8000	18.8000	18.8000	+1.239%	530	-16.734%
2024-12-24	18.5700	18.5700	18.5700	18.5700	+1.475%	2,581	-15.703%
2024-12-23	18.5100	18.5700	18.3000	18.3000	+0.549%	794	-14.459%
2024-12-19	18.1000	18.2000	18.1000	18.2000	+1.277%	200,600	-13.989%
2024-12-17	17.3700	17.9705	17.3700	17.9705	+1.242%	11,250	-12.891%
2024-12-16	17.7500	17.7500	17.7500	17.7500	0.000%	250	-11.808%
2024-12-13	18.4000	18.4000	16.2500	17.7500	-1.389%	15,606	-11.808%
2024-12-12	18.0000	18.0000	18.0000	18.0000	+1.408%	308	-13.033%
2024-12-11	17.5950	17.7500	17.5950	17.7500	+0.738%	600	-11.808%
2024-12-10	17.1435	17.6200	17.1435	17.6200	+0.686%	2,605	-11.158%
2024-12-09	16.5000	17.5000	16.5000	17.5000	+2.339%	880	-10.549%
2024-12-06	16.5000	17.1000	16.5000	17.1000	+2.518%	21,959	-8.456%
2024-12-05	15.9900	17.0000	15.9900	16.6800	-0.358%	16,423	-6.151%
2024-12-03	16.7500	16.7500	16.7400	16.7400	-0.060%	302	-6.487%
2024-12-02	17.0400	17.4100	15.7200	16.7500	+1.515%	5,843	-6.543%
2024-11-29	16.3000	16.5000	16.3000	16.5000	+3.125%	500	-5.127%
2024-11-27	16.0000	16.0000	16.0000	16.0000	0.000%	200	-2.163%
2024-11-26	16.0000	16.0000	16.0000	16.0000	-1.840%	725	-2.163%
2024-11-25	16.1825	16.3000	16.1825	16.3000	+0.929%	648	-3.963%
2024-11-22	16.2300	16.2300	16.1500	16.1500	-0.493%	1,769	-3.071%
2024-11-21	16.2200	16.2300	16.0880	16.2300	+2.140%	500	-3.549%
2024-11-20	16.0000	16.0000	15.8240	15.8900	-1.488%	26,600	-1.485%
2024-11-19	16.1000	16.1300	16.0000	16.1300	+0.812%	25,881	-2.951%
2024-11-18	15.3600	16.1300	15.3600	16.0000	+5.402%	103,286	-2.163%
2024-11-15	15.2900	15.4225	15.1550	15.1800	+1.065%	1,692	+3.123%
2024-11-14	14.9500	15.0200	14.6250	15.0200	-0.213%	5,481	+4.221%
2024-11-13	15.2900	15.2900	14.1000	15.0520	+0.347%	1,489	+3.999%
2024-11-12	14.8675	15.2900	14.5550	15.0000	+1.351%	25,434	+4.360%
2024-11-11	13.9000	14.9900	13.4000	14.8000	+6.475%	6,125	+5.770%
2024-11-08	13.0000	14.0000	12.9900	13.9000	+1.534%	17,781	+12.619%
2024-11-07	11.9100	14.0000	11.9100	13.6900	+8.307%	10,701	+14.346%
2024-11-06	8.0800	12.6400	8.0800	12.6400	+73.865%	21,930	+23.845%
2024-11-05	7.2200	7.7000	7.2200	7.2700	+2.975%	21,883	+115.323%
2024-11-04	7.1375	7.1700	6.9300	7.0600	-0.563%	24,924	+121.728%
2024-11-01	7.3000	7.3000	7.0000	7.1000	-1.798%	103,814	+120.479%
2024-10-31	7.4000	7.4625	7.2300	7.2300	-2.297%	141,197	+116.515%
2024-10-30	7.5000	7.5750	7.4000	7.4000	-1.333%	112,362	+111.541%
2024-10-29	7.5100	7.6600	7.4000	7.5000	+4.895%	14,615	+108.720%
2024-10-28	7.4875	7.5400	7.1500	7.1500	-3.378%	6,810	+118.937%
2024-10-24	7.5700	7.6400	7.4000	7.4000	-1.333%	2,123	+111.541%
2024-10-23	7.6700	7.8000	7.5000	7.5000	-0.990%	1,199	+108.720%
2024-10-22	7.6200	7.8000	7.5750	7.5750	-1.623%	1,809	+106.653%
2024-10-21	7.5000	7.7000	7.4850	7.7000	+6.944%	5,597	+103.299%
2024-10-18	7.1500	7.2000	7.1500	7.2000	+2.128%	944	+117.417%
2024-10-17	6.9500	7.0500	6.9500	7.0500	+1.879%	2,100	+122.043%
2024-10-16	6.9000	7.2500	6.9000	6.9200	-1.143%	420	+126.214%
2024-10-15	7.2500	7.2500	7.0000	7.0000	-1.823%	797	+123.629%
2024-10-14	6.7100	7.1300	6.7100	7.1300	+3.785%	3,332	+119.551%
2024-10-11	6.8500	6.8700	6.6850	6.8700	+5.692%	3,912	+127.860%
2024-10-10	6.4900	6.5000	6.4250	6.5000	+4.839%	330	+140.831%
2024-10-09	6.4200	6.4200	6.2000	6.2000	-1.743%	1,405	+152.484%
2024-10-08	6.3100	6.3100	6.3100	6.3100	+3.105%	100	+148.082%
2024-10-07	6.1252	6.1252	6.1200	6.1200	+0.328%	270	+155.784%
2024-10-04	6.2900	6.2900	6.1000	6.1000	-2.322%	400	+156.623%
2024-10-03	6.2450	6.2450	6.2450	6.2450	+1.052%	100	+150.665%
2024-10-01	6.2300	6.2300	6.1500	6.1800	-1.041%	770	+153.301%
2024-09-27	6.2450	6.2450	6.1150	6.2450	+2.377%	676	+150.665%
2024-09-26	6.2100	6.2200	6.0000	6.1000	-2.400%	155,180	+156.623%
2024-09-25	6.4600	6.4600	6.2150	6.2500	+2.796%	12,964	+150.464%
2024-09-20	6.2400	6.4600	6.0800	6.0800	-2.564%	2,150	+157.467%
2024-09-19	6.2475	6.2950	6.2200	6.2400	-2.386%	1,212	+150.865%
2024-09-18	6.3925	6.3925	6.3925	6.3925	+2.773%	200	+144.881%
2024-09-17	6.2200	6.2200	6.2200	6.2200	+0.628%	4,000	+151.672%
2024-09-11	6.5500	6.5500	6.1200	6.1812	-9.100%	1,050	+153.252%
2024-09-10	6.8100	6.8100	6.8000	6.8000	-0.730%	2,800	+130.206%
2024-09-09	6.5000	6.8900	6.5000	6.8500	+5.710%	1,260	+128.526%
2024-09-06	6.2000	6.4800	6.2000	6.4800	+9.831%	1,500	+141.574%
2024-09-05	5.9500	5.9500	5.9000	5.9000	-0.840%	203,253	+165.322%
2024-09-04	6.0064	6.0750	5.9500	5.9500	-1.977%	2,700	+163.092%
2024-08-29	6.0700	6.0975	5.9408	6.0700	+0.331%	1,395	+157.891%
2024-08-27	6.0100	6.2000	6.0100	6.0500	-3.200%	2,612	+158.744%
2024-08-23	6.2500	6.2500	6.2500	6.2500	+4.167%	1,245	+150.464%
2024-08-22	5.8250	6.0000	5.8250	6.0000	+5.263%	200	+160.900%
2024-08-21	5.6000	6.0000	5.6000	5.7000	+2.151%	11,875	+174.632%
2024-08-20	5.6000	5.6000	5.4850	5.5800	+0.767%	791	+180.538%
2024-08-19	5.6000	5.6000	5.5375	5.5375	+1.606%	766	+182.691%
2024-08-16	5.5500	5.6000	5.4500	5.4500	-3.540%	10,792	+187.229%
2024-08-15	5.6700	5.6700	5.6500	5.6500	-0.877%	2,425	+177.062%
2024-08-14	5.8500	5.8500	5.7000	5.7000	-2.896%	1,402	+174.632%
2024-08-13	6.0000	6.0000	5.8700	5.8700	-3.454%	4,392	+166.678%
2024-08-09	6.0000	6.0800	6.0000	6.0800	-2.251%	831	+157.467%
2024-08-07	6.2200	6.2200	6.2200	6.2200	+1.967%	175	+151.672%
2024-08-06	6.1000	6.1000	6.1000	6.1000	+3.741%	100	+156.623%
2024-08-05	5.9000	5.9000	5.2300	5.8800	-1.176%	11,216	+166.224%
2024-08-02	6.3800	6.3800	5.9500	5.9500	-6.740%	6,200	+163.092%
2024-08-01	6.9500	6.9500	6.3800	6.3800	-10.894%	3,650	+145.361%
2024-07-31	7.2450	7.2450	7.1600	7.1600	-4.086%	900	+118.631%
2024-07-30	7.1000	7.4650	7.1000	7.4650	+6.188%	229	+109.699%
2024-07-26	7.0300	7.0300	7.0300	7.0300	-0.980%	2,025	+122.674%
2024-07-25	7.2250	7.2250	7.0300	7.0996	-5.339%	3,052	+120.491%
2024-07-24	7.7800	7.7800	7.0005	7.5000	-3.599%	7,240	+108.720%
2024-07-23	7.7500	7.7800	7.7500	7.7800	+0.387%	2,700	+101.208%
2024-07-22	7.7500	7.7500	7.7500	7.7500	-6.401%	125	+101.987%
2024-07-18	8.3400	8.3500	8.2500	8.2800	+2.222%	8,800	+89.058%
2024-07-17	8.0800	8.1000	8.0800	8.1000	+1.250%	1,700	+93.259%
2024-07-16	8.0000	8.0100	8.0000	8.0000	+1.652%	1,550	+95.675%
2024-07-15	7.8700	7.8700	7.8700	7.8700	+8.552%	200	+98.907%
2024-07-12	7.5000	7.5000	7.2500	7.2500	-4.605%	700	+115.917%
2024-07-11	7.7050	7.7050	7.5200	7.6000	+1.333%	300	+105.974%
2024-07-10	7.5200	7.5200	7.5000	7.5000	-3.163%	300	+108.720%
2024-07-08	7.5000	7.7450	7.5000	7.7450	+1.607%	700	+102.117%
2024-07-05	7.5200	7.6225	7.5200	7.6225	+0.561%	202	+105.366%
2024-07-03	7.5800	7.5800	7.5800	7.5800	-0.427%	100	+106.517%
2024-07-02	7.9900	8.0000	7.5000	7.6125	-2.902%	4,600	+105.635%
2024-07-01	7.6900	7.8400	7.5000	7.8400	+2.752%	2,750	+99.668%
2024-06-28	7.3900	7.6900	7.3150	7.6300	+9.000%	12,600	+105.164%
2024-06-26	7.0000	7.0000	6.7800	7.0000	+2.190%	2,637	+123.629%
2024-06-25	6.7875	6.8500	6.7250	6.8500	0.000%	1,747	+128.526%
2024-06-21	6.8500	6.8500	6.8500	6.8500	+3.318%	1,000	+128.526%
2024-06-20	6.6300	6.6300	6.6300	6.6300	+0.303%	800	+136.109%
2024-06-18	7.2900	7.2900	6.6100	6.6100	-8.828%	1,000	+136.823%
2024-06-12	7.2700	7.3350	7.2500	7.2500	-1.159%	521	+115.917%
2024-06-11	7.3500	7.4200	7.2500	7.3350	+1.172%	2,122	+113.415%
2024-06-07	7.2500	7.2500	7.2500	7.2500	-1.361%	318	+115.917%
2024-06-06	7.3350	7.3500	7.3350	7.3500	+0.513%	600	+112.980%
2024-06-05	7.3350	7.3350	7.2500	7.3125	-0.307%	1,403	+114.072%
2024-06-04	7.3725	7.4000	7.2500	7.3350	-2.200%	1,710	+113.415%
2024-06-03	7.2500	7.5000	7.2500	7.5000	+2.775%	1,600	+108.720%
2024-05-31	7.2975	7.2975	7.2975	7.2975	-1.252%	101	+114.512%
2024-05-28	7.2275	7.3900	7.2275	7.3900	+4.674%	3,082	+111.827%
2024-05-24	7.1200	7.1200	7.0200	7.0600	+0.857%	644	+121.728%
2024-05-23	7.0000	7.0000	6.8750	7.0000	-3.315%	5,446	+123.629%
2024-05-21	7.2400	7.2400	7.2400	7.2400	+2.116%	100	+116.215%
2024-05-20	6.6500	7.0900	6.6500	7.0900	+7.751%	1,401	+120.790%
2024-05-17	6.4500	6.6000	6.4500	6.5800	+1.231%	1,700	+137.903%
2024-05-16	6.5000	6.5000	6.5000	6.5000	+6.209%	100	+140.831%
2024-05-15	6.1200	6.1200	6.1200	6.1200	-2.857%	1,326	+155.784%
2024-05-14	6.1200	6.3000	6.1200	6.3000	-0.865%	300	+148.476%
2024-05-13	6.3800	6.4000	6.2500	6.3550	-2.231%	881	+146.326%
2024-05-08	6.5000	6.5000	6.5000	6.5000	+8.878%	2,350	+140.831%
2024-05-02	5.9700	5.9700	5.9700	5.9700	-0.831%	200	+162.211%
2024-04-25	6.1450	6.1450	6.0200	6.0200	+2.730%	4,465	+160.033%

.dark-mode .jKgjdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKgjdj{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAGFANNIE MAE M/A5.375 PR Istock OTC Preferred Stock

FNMAG
FANNIE MAE M/A5.375 PR I
stock OTC Preferred Stock