Dark

FNMAH
FANNIE MAE MTG ASSN P PFD
stock OTC

Inactive

Jul 2, 2024

4.19USD+27.045%(+0.89)1,362

Pre-market

0.00USD-100.000%(-3.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-04	3.3250	3.3250	3.2000	3.3000	+3.125%	1,362	0.000%
2024-04-03	3.2000	3.2300	3.2000	3.2000	-0.621%	5,500	+3.125%
2024-04-02	3.4000	3.4000	3.2000	3.2200	-5.294%	2,821	+2.484%
2024-04-01	3.2000	3.4000	3.2000	3.4000	-2.299%	2,000	-2.941%
2024-03-27	3.3725	3.4800	3.3500	3.4800	+0.288%	6,019	-5.172%
2024-03-26	3.6000	3.6000	3.2900	3.4700	-2.801%	3,400	-4.899%
2024-03-25	3.4740	3.6000	3.4200	3.5700	-3.252%	8,543	-7.563%
2024-03-22	3.6900	3.6900	3.6900	3.6900	+7.895%	450	-10.569%
2024-03-21	3.5800	3.6900	3.4000	3.4200	-4.469%	9,800	-3.509%
2024-03-20	3.5584	3.5800	3.4900	3.5800	+3.194%	4,716	-7.821%
2024-03-19	3.4692	3.4692	3.4692	3.4692	+4.180%	203	-4.877%
2024-03-18	3.3300	3.3300	3.3300	3.3300	0.000%	100	-0.901%
2024-03-15	3.3300	3.3300	3.3300	3.3300	0.000%	4,600	-0.901%
2024-03-14	3.4000	3.5350	3.3300	3.3300	-1.187%	2,800	-0.901%
2024-03-13	3.4464	3.5300	3.3325	3.3700	-2.080%	10,510	-2.077%
2024-03-12	3.2800	3.4416	3.2800	3.4416	-5.967%	7,800	-4.114%
2024-03-11	3.6700	3.6700	3.2700	3.6600	+1.385%	25,540	-9.836%
2024-03-08	3.4676	3.6100	3.4676	3.6100	+3.438%	32,865	-8.587%
2024-03-07	3.2250	3.4950	3.2250	3.4900	+5.758%	31,962	-5.444%
2024-03-06	3.2500	3.3000	3.1300	3.3000	+10.000%	10,162	0.000%
2024-03-05	2.8000	3.0000	2.8000	3.0000	0.000%	444,435	+10.000%
2024-03-01	2.9000	3.0000	2.8500	3.0000	+1.351%	884	+10.000%
2024-02-29	3.0300	3.0300	2.9600	2.9600	0.000%	5,201	+11.486%
2024-02-28	3.0090	3.0150	2.9600	2.9600	-2.310%	3,200	+11.486%
2024-02-27	3.0300	3.0300	3.0300	3.0300	+2.365%	100	+8.911%
2024-02-26	3.1000	3.3000	2.9600	2.9600	-4.145%	41,907	+11.486%
2024-02-23	3.1000	3.1000	3.0880	3.0880	+0.260%	2,100	+6.865%
2024-02-22	3.0800	3.0800	3.0400	3.0800	-0.645%	1,625	+7.143%
2024-02-21	3.0500	3.1000	3.0500	3.1000	+3.333%	4,028	+6.452%
2024-02-20	3.0620	3.0620	3.0000	3.0000	-0.990%	1,180	+10.000%
2024-02-16	3.0300	3.0300	3.0300	3.0300	-6.769%	344	+8.911%
2024-02-15	3.2500	3.2500	3.2500	3.2500	0.000%	9,250	+1.538%
2024-02-14	3.2500	3.3500	3.2500	3.2500	0.000%	10,460	+1.538%
2024-02-13	2.9500	3.3200	2.9500	3.2500	-1.216%	48,805	+1.538%
2024-02-09	3.2900	3.2900	3.2900	3.2900	+11.829%	7,000	+0.304%
2024-02-08	3.0500	3.0500	2.8600	2.9420	+4.326%	4,044	+12.169%
2024-02-07	3.1400	3.1400	2.8000	2.8200	-11.321%	6,465	+17.021%
2024-02-06	3.3400	3.3400	3.1600	3.1800	+1.923%	12,625	+3.774%
2024-02-05	3.1200	3.1200	3.1200	3.1200	-3.106%	1,505	+5.769%
2024-02-02	3.2625	3.2625	3.2200	3.2200	-6.122%	900	+2.484%
2024-02-01	3.3250	3.4300	3.2400	3.4300	-1.153%	5,835	-3.790%
2024-01-31	3.2400	3.4700	3.2200	3.4700	+7.764%	5,000	-4.899%
2024-01-30	3.3725	3.4150	3.2200	3.2200	-3.881%	6,170	+2.484%
2024-01-29	3.3250	3.5600	3.3250	3.3500	-0.372%	5,152	-1.493%
2024-01-26	3.4100	3.4100	3.3625	3.3625	-5.282%	803	-1.859%
2024-01-25	3.4300	3.5650	3.4100	3.5500	-1.389%	11,950	-7.042%
2024-01-24	3.6125	3.6900	3.3900	3.6000	+1.839%	11,474	-8.333%
2024-01-23	3.5000	3.5875	3.5000	3.5350	+0.426%	4,335	-6.648%
2024-01-22	3.4600	3.5350	3.3500	3.5200	+6.667%	9,442	-6.250%
2024-01-19	3.1500	3.3300	3.1100	3.3000	+4.762%	18,174	0.000%
2024-01-18	3.0200	3.4500	3.0000	3.1500	+3.960%	22,700	+4.762%
2024-01-17	2.9500	3.4000	2.8800	3.0300	+2.712%	18,757	+8.911%
2024-01-16	2.9500	2.9500	2.9400	2.9500	+5.357%	6,000	+11.864%
2024-01-12	2.8000	2.8000	2.8000	2.8000	-5.085%	2,000	+17.857%
2024-01-11	2.9500	2.9500	2.9500	2.9500	+2.787%	2,800	+11.864%
2024-01-10	2.7000	2.8700	2.7000	2.8700	-2.712%	8,034	+14.983%
2024-01-09	2.8400	2.9500	2.8400	2.9500	+7.273%	3,652	+11.864%
2024-01-08	2.8100	2.8100	2.7500	2.7500	-0.362%	4,100	+20.000%
2024-01-05	2.7600	2.7600	2.7600	2.7600	+5.747%	300	+19.565%
2024-01-04	2.7600	2.7750	2.6100	2.6100	-0.382%	17,652	+26.437%
2024-01-03	2.7000	2.7600	2.6200	2.6200	-2.963%	72,990	+25.954%
2024-01-02	2.7000	2.7600	2.6000	2.7000	0.000%	28,921	+22.222%
2023-12-29	2.4000	2.7000	2.4000	2.7000	+6.299%	25,421	+22.222%
2023-12-27	2.6750	2.7200	2.5300	2.5400	-3.238%	27,591	+29.921%
2023-12-26	2.5400	2.8300	2.4400	2.6250	+8.696%	9,115	+25.714%
2023-12-22	2.5300	2.5400	2.4150	2.4150	-4.545%	20,423	+36.646%
2023-12-21	2.3200	2.5300	2.2800	2.5300	+7.203%	12,040	+30.435%
2023-12-20	2.1500	2.3800	2.1500	2.3600	+10.280%	408,776	+39.831%
2023-12-19	2.1100	2.1400	2.1100	2.1400	+0.469%	2,223	+54.206%
2023-12-18	2.0475	2.1300	2.0300	2.1300	+1.914%	56,775	+54.930%
2023-12-15	2.0900	2.0900	2.0900	2.0900	-0.476%	1,102	+57.895%
2023-12-14	2.0500	2.1000	1.9750	2.1000	+6.599%	19,903	+57.143%
2023-12-13	1.9600	2.0500	1.9600	1.9700	-3.902%	13,190	+67.513%
2023-12-12	1.9875	2.0500	1.9875	2.0500	+4.061%	6,961	+60.976%
2023-12-11	1.9100	1.9700	1.9100	1.9700	+3.684%	330	+67.513%
2023-12-08	1.7900	1.9600	1.7900	1.9000	-0.654%	2,252	+73.684%
2023-12-07	1.9125	1.9125	1.9125	1.9125	-0.391%	103	+72.549%
2023-12-04	1.9200	1.9200	1.9200	1.9200	-1.031%	730	+71.875%
2023-11-30	1.9460	1.9460	1.8400	1.9400	+1.837%	1,301	+70.103%
2023-11-29	1.9050	1.9050	1.9050	1.9050	-2.806%	100	+73.228%
2023-11-28	1.8500	1.9600	1.8500	1.9600	+5.946%	140,669	+68.367%
2023-11-27	1.7100	1.8500	1.7100	1.8500	+5.114%	16,029	+78.378%
2023-11-22	1.7300	1.7825	1.6900	1.7600	+3.075%	5,725	+87.500%
2023-11-21	1.6950	1.7100	1.6600	1.7075	+0.441%	1,729	+93.265%
2023-11-20	1.6800	1.7400	1.6600	1.7000	-1.163%	2,428	+94.118%
2023-11-17	1.6750	1.7200	1.6750	1.7200	+1.926%	4,043	+91.860%
2023-11-16	1.6750	1.7000	1.6750	1.6875	+0.030%	633	+95.556%
2023-11-15	1.6675	1.7000	1.5800	1.6870	+6.772%	10,407	+95.614%
2023-11-14	1.7025	1.7025	1.5800	1.5800	-5.952%	701	+108.861%
2023-11-13	1.6875	1.6875	1.6500	1.6800	-1.754%	8,501	+96.429%
2023-11-10	1.7500	1.7500	1.3700	1.7100	-5.000%	53,865	+92.982%
2023-11-09	1.8175	1.8175	1.8000	1.8000	-1.099%	400	+83.333%
2023-11-08	1.8540	1.8550	1.8200	1.8200	-2.151%	1,201	+81.319%
2023-11-07	1.8500	1.8600	1.8500	1.8600	+0.813%	2,034	+77.419%
2023-11-06	1.8450	1.8450	1.8450	1.8450	+1.934%	102	+78.862%
2023-11-03	1.8000	1.8600	1.8000	1.8100	-8.586%	11,229	+82.320%
2023-11-02	1.9800	1.9800	1.9800	1.9800	+10.000%	110	+66.667%
2023-10-31	1.8000	1.8000	1.8000	1.8000	-1.099%	2,000	+83.333%
2023-10-30	1.8200	1.8200	1.8200	1.8200	-4.211%	1,500	+81.319%
2023-10-27	1.8300	1.9000	1.8300	1.9000	0.000%	2,715	+73.684%
2023-10-26	1.8200	1.9000	1.8200	1.9000	0.000%	13,496	+73.684%
2023-10-25	1.9000	1.9000	1.8600	1.9000	+2.703%	504	+73.684%
2023-10-24	1.8710	1.8800	1.8090	1.8500	-4.145%	8,031	+78.378%
2023-10-23	1.9300	1.9300	1.9300	1.9300	+4.324%	473	+70.984%
2023-10-19	1.8500	1.8500	1.8500	1.8500	-3.646%	470	+78.378%
2023-10-11	1.9200	1.9200	1.9200	1.9200	0.000%	1,000	+71.875%
2023-10-06	1.9200	1.9200	1.9200	1.9200	-2.785%	7,372	+71.875%
2023-10-05	1.9525	1.9750	1.9525	1.9750	+1.935%	413	+67.089%
2023-10-04	2.0100	2.0100	1.9375	1.9375	-5.025%	202	+70.323%
2023-10-03	1.9225	2.0450	1.8500	2.0400	+7.368%	17,870	+61.765%
2023-10-02	1.9000	1.9000	1.9000	1.9000	-1.042%	3,000	+73.684%
2023-09-29	1.9200	1.9200	1.9200	1.9200	-1.538%	400	+71.875%
2023-09-26	1.9500	1.9500	1.9250	1.9500	-3.941%	8,507	+69.231%
2023-09-22	2.0400	2.0400	2.0300	2.0300	+9.730%	20,103	+62.562%
2023-09-20	2.0180	2.0300	1.8500	1.8500	-9.314%	6,822	+78.378%
2023-09-19	1.9330	2.0400	1.9000	2.0400	+10.270%	8,273	+61.765%
2023-09-18	1.8600	1.8600	1.8500	1.8500	-6.329%	6,738	+78.378%
2023-09-14	1.8500	2.0000	1.8500	1.9750	+1.282%	431,066	+67.089%
2023-09-13	1.9550	1.9550	1.9100	1.9500	-3.465%	5,300	+69.231%
2023-09-08	1.9550	2.0200	1.9550	2.0200	-0.493%	200	+63.366%
2023-09-07	1.9740	2.0300	1.9500	2.0300	0.000%	7,080	+62.562%
2023-09-06	2.0300	2.0300	2.0300	2.0300	0.000%	15,000	+62.562%
2023-09-05	2.0300	2.0300	2.0300	2.0300	+6.842%	151	+62.562%
2023-09-01	1.9000	1.9000	1.9000	1.9000	-7.317%	1,800	+73.684%
2023-08-31	2.0500	2.0500	2.0500	2.0500	+2.500%	23,853	+60.976%
2023-08-30	2.0000	2.0000	1.9500	2.0000	+1.266%	3,803	+65.000%
2023-08-29	2.0000	2.0000	1.9500	1.9750	-0.253%	106,598	+67.089%
2023-08-28	2.1000	2.1000	1.9550	1.9800	-5.714%	4,432	+66.667%
2023-08-25	2.0700	2.1600	2.0700	2.1000	+3.960%	40,225	+57.143%
2023-08-24	2.0000	2.0200	2.0000	2.0200	-5.164%	7,987	+63.366%
2023-08-23	2.1600	2.1600	2.1300	2.1300	+10.938%	600	+54.930%
2023-08-22	2.0600	2.0600	1.9200	1.9200	-6.796%	12,999	+71.875%
2023-08-21	2.0625	2.2500	2.0200	2.0600	-8.444%	1,819	+60.194%
2023-08-18	2.1700	2.2600	2.0200	2.2500	+4.651%	3,855	+46.667%
2023-08-17	2.1500	2.1700	2.1300	2.1500	-0.463%	78,869	+53.488%
2023-08-16	2.1000	2.1600	2.0000	2.1600	+2.857%	14,803	+52.778%
2023-08-15	2.1000	2.1000	2.1000	2.1000	+2.439%	470	+57.143%
2023-08-14	2.0000	2.1000	2.0000	2.0500	+13.889%	6,286	+60.976%
2023-08-08	1.8550	1.8550	1.8000	1.8000	+1.124%	2,750	+83.333%
2023-08-07	1.6550	1.7800	1.6550	1.7800	0.000%	4,399	+85.393%
2023-08-04	1.7800	1.7800	1.7800	1.7800	+1.136%	100	+85.393%
2023-08-03	1.7600	1.7600	1.7600	1.7600	+3.529%	101	+87.500%
2023-08-02	1.7000	1.7000	1.7000	1.7000	-10.526%	54,903	+94.118%
2023-08-01	1.4500	1.9000	1.4500	1.9000	+8.571%	5,300	+73.684%
2023-07-31	1.7500	1.7500	1.7500	1.7500	+0.575%	1,000	+88.571%
2023-07-28	1.7400	1.7400	1.7400	1.7400	-5.691%	148	+89.655%
2023-07-27	1.8450	1.8450	1.8450	1.8450	-5.867%	120	+78.862%
2023-07-25	1.9600	1.9600	1.9600	1.9600	-0.508%	300	+68.367%
2023-07-21	1.9700	1.9700	1.9700	1.9700	0.000%	2,500	+67.513%
2023-07-20	1.7200	1.9700	1.7200	1.9700	+9.444%	14,910	+67.513%
2023-07-19	1.8000	1.8000	1.8000	1.8000	+4.651%	2,501	+83.333%
2023-07-18	1.8800	1.9300	1.7200	1.7200	-4.972%	6,703	+91.860%
2023-07-17	1.8100	1.8100	1.8100	1.8100	+1.543%	1,500	+82.320%
2023-07-14	1.8000	1.8000	1.7825	1.7825	-0.972%	5,400	+85.133%
2023-07-13	1.8000	1.8000	1.7200	1.8000	0.000%	15,413	+83.333%
2023-07-12	1.7850	1.8000	1.7300	1.8000	-4.255%	1,700	+83.333%
2023-07-11	1.8800	1.8800	1.8800	1.8800	-1.053%	5,000	+75.532%
2023-06-30	1.7000	1.9000	1.7000	1.9000	+9.827%	2,500	+73.684%
2023-06-29	1.8450	1.8450	1.7300	1.7300	-1.143%	2,000	+90.751%
2023-06-28	2.0200	2.0200	1.7500	1.7500	-12.500%	4,026	+88.571%
2023-06-27	2.0000	2.0500	1.9500	2.0000	+9.290%	7,600	+65.000%
2023-06-26	1.8500	1.8500	1.8300	1.8300	+18.065%	210	+80.328%
2023-06-23	1.8000	1.8000	1.5500	1.5500	-15.301%	1,311	+112.903%
2023-06-22	1.8300	1.8300	1.8300	1.8300	-1.081%	200	+80.328%
2023-06-21	1.7500	1.8500	1.7500	1.8500	+10.119%	400	+78.378%
2023-06-20	1.6800	1.6800	1.6800	1.6800	0.000%	300	+96.429%
2023-06-16	1.7500	1.7600	1.6200	1.6800	-1.176%	40,321	+96.429%
2023-06-15	1.5000	1.7000	1.5000	1.7000	+15.646%	19,810	+94.118%
2023-06-14	1.4300	1.4700	1.4300	1.4700	+8.889%	6,000	+124.490%
2023-06-13	1.3500	1.3500	1.3500	1.3500	-4.930%	2,406	+144.444%
2023-06-09	1.4200	1.4200	1.4200	1.4200	0.000%	200	+132.394%
2023-06-08	1.4200	1.4200	1.4200	1.4200	+3.650%	3,000	+132.394%
2023-06-07	1.3000	1.3700	1.3000	1.3700	-1.439%	21,000	+140.876%
2023-06-06	1.3000	1.3900	1.3000	1.3900	+11.200%	7,500	+137.410%
2023-05-31	1.2600	1.4000	1.2500	1.2500	-0.794%	19,244	+164.000%
2023-05-26	1.3200	1.3200	1.2500	1.2600	-8.029%	3,400	+161.905%
2023-05-24	1.3700	1.3700	1.3700	1.3700	+2.239%	3,000	+140.876%
2023-05-23	1.3400	1.3400	1.3400	1.3400	+8.065%	90,157	+146.269%
2023-05-19	1.2900	1.2900	1.2400	1.2400	-10.791%	600	+166.129%
2023-05-17	1.3900	1.3900	1.3900	1.3900	-0.215%	100	+137.410%
2023-05-16	1.4000	1.4250	1.3800	1.3930	-0.143%	24,661	+136.899%
2023-05-15	1.3200	1.3950	1.3000	1.3950	+3.333%	46,639	+136.559%
2023-05-12	1.3300	1.3600	1.3250	1.3500	-2.878%	49,347	+144.444%
2023-05-11	1.3000	1.3900	1.3000	1.3900	+11.200%	21,812	+137.410%
2023-05-10	1.3300	1.3600	1.2500	1.2500	-11.348%	45,600	+164.000%
2023-05-09	1.2800	1.4100	1.2700	1.4100	+9.302%	4,430	+134.043%
2023-05-08	1.2300	1.2900	1.2000	1.2900	+7.500%	124,014	+155.814%
2023-05-05	1.2500	1.2500	1.2000	1.2000	-9.091%	20,012	+175.000%
2023-05-04	1.2750	1.3200	1.2400	1.3200	0.000%	5,904	+150.000%
2023-05-03	1.2300	1.3200	1.2300	1.3200	+1.538%	2,201	+150.000%
2023-05-02	1.3470	1.3500	1.3000	1.3000	-3.346%	69,332	+153.846%
2023-05-01	1.3200	1.4000	1.2600	1.3450	+1.894%	17,218	+145.353%
2023-04-28	1.2100	1.3200	1.1600	1.3200	+2.326%	4,080	+150.000%
2023-04-27	1.2500	1.3200	1.2250	1.2900	+3.614%	2,573	+155.814%
2023-04-26	1.3300	1.3600	1.1800	1.2450	-10.432%	116,895	+165.060%
2023-04-25	1.3200	1.4200	1.3200	1.3900	+0.725%	3,922	+137.410%
2023-04-24	1.3800	1.3800	1.3800	1.3800	-2.349%	596	+139.130%
2023-04-21	1.3500	1.4770	1.3200	1.4132	+7.878%	14,459	+133.513%
2023-04-20	1.3900	1.4000	1.3100	1.3100	+0.769%	5,599	+151.908%
2023-04-19	1.4150	1.4300	1.3000	1.3000	-3.704%	4,004	+153.846%
2023-04-18	1.4500	1.5000	1.3500	1.3500	-7.534%	13,207	+144.444%
2023-04-13	1.4600	1.4600	1.4600	1.4600	+4.286%	3,803	+126.027%
2023-04-12	1.4000	1.4000	1.4000	1.4000	-1.408%	1,000	+135.714%
2023-04-11	1.4200	1.4200	1.4200	1.4200	0.000%	2,003	+132.394%
2023-04-10	1.4200	1.4200	1.4200	1.4200	-2.069%	100	+132.394%
2023-04-06	1.4500	1.4500	1.4500	1.4500	-3.333%	1,000	+127.586%
2023-04-05	1.5000	1.5000	1.5000	1.5000	+1.351%	1,000	+120.000%
2023-04-04	1.4800	1.4800	1.4800	1.4800	+4.225%	1,000	+122.973%
2023-04-03	1.4200	1.4200	1.4200	1.4200	-2.069%	250	+132.394%
2023-03-30	1.4500	1.4750	1.4500	1.4500	+2.837%	11,377	+127.586%
2023-03-29	1.4350	1.4350	1.3900	1.4100	+2.174%	12,102	+134.043%
2023-03-28	1.3250	1.3800	1.3000	1.3800	+2.222%	3,590	+139.130%
2023-03-27	1.3600	1.3600	1.3500	1.3500	0.000%	8,500	+144.444%
2023-03-24	1.3600	1.3600	1.3250	1.3500	0.000%	11,275	+144.444%
2023-03-22	1.3500	1.3500	1.3500	1.3500	-9.396%	100	+144.444%
2023-03-21	1.4000	1.4900	1.4000	1.4900	0.000%	2,106	+121.477%
2023-03-20	1.4450	1.4900	1.4450	1.4900	+6.429%	300	+121.477%
2023-03-17	1.4250	1.4250	1.4000	1.4000	-1.408%	2,500	+135.714%
2023-03-15	1.4200	1.4200	1.4200	1.4200	+0.495%	900	+132.394%
2023-03-14	1.5000	1.5000	1.4130	1.4130	-5.800%	1,904	+133.546%
2023-03-13	1.5000	1.5000	1.5000	1.5000	-3.226%	100	+120.000%
2023-03-10	1.5700	1.5700	1.5500	1.5500	-1.274%	1,550	+112.903%
2023-03-09	1.5500	1.5900	1.5500	1.5700	-2.484%	15,100	+110.191%
2023-03-08	1.6300	1.6700	1.6100	1.6100	-4.167%	13,520	+104.969%
2023-03-06	1.7000	1.7000	1.6800	1.6800	0.000%	2,000	+96.429%
2023-03-03	1.6800	1.6800	1.6800	1.6800	-9.189%	100	+96.429%
2023-03-01	1.8500	1.8500	1.8500	1.8500	+5.714%	100	+78.378%
2023-02-28	1.7500	1.7500	1.7500	1.7500	-6.964%	250	+88.571%
2023-02-24	1.8810	1.8810	1.8810	1.8810	+0.993%	1,002	+75.439%
2023-02-21	1.8000	1.8625	1.8000	1.8625	+0.676%	3,120	+77.181%
2023-02-17	1.8200	1.9000	1.8200	1.8500	+2.778%	3,598	+78.378%
2023-02-16	1.8500	1.8500	1.8000	1.8000	-0.552%	300	+83.333%
2023-02-15	1.8100	1.8100	1.8100	1.8100	+0.556%	7,900	+82.320%
2023-02-13	1.8500	1.8500	1.8000	1.8000	-5.263%	425	+83.333%
2023-02-10	1.9000	1.9000	1.9000	1.9000	0.000%	3,101	+73.684%
2023-02-08	1.8500	1.9000	1.8500	1.9000	+4.396%	10,001	+73.684%
2023-02-06	1.8700	1.8700	1.8200	1.8200	+7.059%	1,200	+81.319%
2023-02-03	1.7250	1.8500	1.7000	1.7000	-2.857%	3,500	+94.118%
2023-02-02	1.7500	1.8000	1.7500	1.7500	+1.449%	22,475	+88.571%
2023-01-31	1.7250	1.7250	1.7250	1.7250	-1.429%	106	+91.304%
2023-01-26	1.7300	1.7500	1.6200	1.7500	0.000%	4,512	+88.571%
2023-01-25	1.7500	1.7500	1.7500	1.7500	0.000%	500	+88.571%
2023-01-24	1.7500	1.7500	1.7500	1.7500	-1.685%	200	+88.571%
2023-01-23	1.6900	1.7800	1.6900	1.7800	+7.879%	8,598	+85.393%
2023-01-20	1.6900	1.6900	1.6500	1.6500	-4.070%	5,082	+100.000%
2023-01-19	1.7500	1.7500	1.7200	1.7200	-2.273%	8,450	+91.860%
2023-01-18	1.7100	1.7600	1.7000	1.7600	+3.408%	8,675	+87.500%
2023-01-17	1.7100	1.7500	1.7020	1.7020	-3.416%	8,299	+93.890%
2023-01-13	1.8000	1.8000	1.7622	1.7622	+5.521%	12,000	+87.266%
2023-01-12	1.7000	1.7000	1.6700	1.6700	-2.339%	2,900	+97.605%
2023-01-11	1.7271	1.7271	1.6501	1.7100	-5.000%	22,600	+92.982%
2023-01-10	1.7700	1.8000	1.6500	1.8000	-2.703%	1,405	+83.333%
2023-01-09	1.8500	1.8500	1.8500	1.8500	-1.070%	550	+78.378%
2023-01-06	1.8700	1.8700	1.8700	1.8700	-6.500%	670	+76.471%
2023-01-05	2.0000	2.0000	2.0000	2.0000	+8.108%	1,000	+65.000%
2023-01-04	1.8600	1.8900	1.8500	1.8500	+0.543%	1,000	+78.378%
2023-01-03	1.5800	1.8400	1.5800	1.8400	+7.602%	325	+79.348%
2022-12-30	1.7175	1.7930	1.7000	1.7100	+0.588%	22,790	+92.982%
2022-12-29	1.7500	1.7500	1.7000	1.7000	0.000%	730	+94.118%
2022-12-28	1.7730	1.8000	1.7000	1.7000	-0.585%	3,215	+94.118%
2022-12-27	1.7100	1.7300	1.7100	1.7100	0.000%	6,500	+92.982%
2022-12-23	1.7600	1.7600	1.7100	1.7100	+0.588%	12,222	+92.982%
2022-12-22	1.7000	1.8400	1.7000	1.7000	+6.250%	155,777	+94.118%
2022-12-21	1.6000	1.6000	1.6000	1.6000	-3.030%	10,800	+106.250%
2022-12-20	1.5700	1.6500	1.5700	1.6500	-0.602%	9,600	+100.000%
2022-12-19	1.6600	1.6600	1.5700	1.6600	-9.783%	8,915	+98.795%
2022-12-14	1.6400	1.8400	1.6400	1.8400	+18.710%	200	+79.348%
2022-12-13	1.6500	1.6500	1.5500	1.5500	-3.125%	82,700	+112.903%
2022-12-12	1.6500	1.7000	1.6000	1.6000	-5.882%	71,100	+106.250%
2022-12-09	1.9305	1.9500	1.7000	1.7000	-10.526%	26,657	+94.118%
2022-12-08	2.0000	2.0200	1.9000	1.9000	+14.458%	6,200	+73.684%
2022-12-02	1.8750	1.8750	1.6300	1.6600	-15.736%	15,760	+98.795%
2022-12-01	1.9700	1.9700	1.9700	1.9700	+7.650%	1,000	+67.513%
2022-11-29	1.8300	1.8300	1.8300	1.8300	+2.809%	1,000	+80.328%
2022-11-25	1.7800	1.7800	1.7800	1.7800	-3.784%	4,200	+85.393%
2022-11-23	1.9200	1.9200	1.8000	1.8500	-12.736%	14,945	+78.378%
2022-11-21	1.8800	2.1200	1.8800	2.1200	+3.415%	1,176	+55.660%
2022-11-18	1.9800	2.0500	1.8500	2.0500	+2.500%	4,700	+60.976%
2022-11-17	2.0000	2.0000	2.0000	2.0000	0.000%	5,900	+65.000%
2022-11-16	1.9500	2.0150	1.8350	2.0000	-4.762%	34,900	+65.000%
2022-11-14	2.1000	2.1000	2.1000	2.1000	+7.143%	300	+57.143%
2022-11-11	1.9600	1.9600	1.9600	1.9600	-10.909%	155	+68.367%
2022-11-10	2.0700	2.2000	2.0000	2.2000	+0.457%	53,205	+50.000%
2022-11-08	2.1900	2.1900	2.1900	2.1900	+0.922%	1,000	+50.685%
2022-11-07	2.2000	2.2000	2.1000	2.1700	+3.333%	1,577	+52.074%
2022-11-03	2.2500	2.2500	2.1000	2.1000	-8.297%	200	+57.143%
2022-11-02	2.5000	2.5000	2.2900	2.2900	-1.505%	5,012	+44.105%
2022-11-01	2.3250	2.3250	2.3250	2.3250	-7.000%	768,902	+41.935%
2022-10-28	2.4750	2.5000	2.4750	2.5000	+13.122%	400	+32.000%
2022-10-26	2.2321	2.2321	2.2100	2.2100	-3.913%	4,300	+49.321%
2022-10-25	2.4100	2.4100	2.3000	2.3000	+1.770%	400	+43.478%
2022-10-21	2.2600	2.2600	2.2600	2.2600	+5.116%	100	+46.018%
2022-10-20	2.2600	2.2600	2.1500	2.1500	-12.955%	1,600	+53.488%
2022-10-18	2.4700	2.4700	2.4700	2.4700	-1.200%	2,000	+33.603%
2022-10-12	2.5000	2.5000	2.5000	2.5000	0.000%	1,700	+32.000%
2022-10-11	2.5200	2.5200	2.5000	2.5000	-3.846%	13,100	+32.000%
2022-10-10	2.4400	2.6000	2.4000	2.6000	+1.961%	1,400	+26.923%
2022-10-06	2.5500	2.5500	2.5500	2.5500	0.000%	4,000	+29.412%
2022-10-05	2.5500	2.5500	2.5500	2.5500	0.000%	100	+29.412%
2022-10-04	2.7500	2.7500	2.5500	2.5500	-1.923%	17,100	+29.412%
2022-10-03	2.6500	2.6500	2.6000	2.6000	0.000%	6,200	+26.923%
2022-09-30	2.9300	2.9300	2.6000	2.6000	0.000%	12,200	+26.923%
2022-09-29	2.6000	2.6000	2.6000	2.6000	-8.772%	100	+26.923%
2022-09-28	2.8500	2.8500	2.6100	2.8500	+1.064%	8,170	+15.789%
2022-09-27	2.8000	2.8200	2.6000	2.8200	+0.714%	500	+17.021%
2022-09-26	2.7700	2.9000	2.6600	2.8000	-3.114%	6,750	+17.857%
2022-09-23	3.0400	3.0400	2.7400	2.8900	-2.034%	19,775	+14.187%
2022-09-22	2.9205	3.0000	2.9205	2.9500	+1.724%	13,081	+11.864%
2022-09-21	2.9100	2.9100	2.9000	2.9000	+1.754%	14,788	+13.793%
2022-09-20	2.8500	2.8500	2.8500	2.8500	+4.779%	5,000	+15.789%
2022-09-19	2.7700	2.7977	2.7200	2.7200	-4.225%	650	+21.324%
2022-09-16	2.8350	2.8400	2.7700	2.8400	-3.401%	550	+16.197%
2022-09-15	2.9000	3.0000	2.8500	2.9400	+6.522%	2,005	+12.245%
2022-09-14	2.7600	2.7600	2.7600	2.7600	+1.845%	100	+19.565%
2022-09-12	2.7500	2.7600	2.7100	2.7100	-1.095%	16,912	+21.771%
2022-09-09	2.7000	2.7400	2.7000	2.7400	+4.580%	11,140	+20.438%
2022-09-08	2.5300	2.6200	2.5300	2.6200	-0.380%	4,200	+25.954%
2022-09-02	2.5625	2.6500	2.5625	2.6300	+3.953%	12,136	+25.475%
2022-09-01	2.5700	2.5700	2.5300	2.5300	+1.403%	26,000	+30.435%
2022-08-31	2.4950	2.4950	2.4950	2.4950	-0.200%	120	+32.265%
2022-08-30	2.5350	2.5525	2.5000	2.5000	-2.344%	6,263	+32.000%
2022-08-24	2.5500	2.5600	2.4500	2.5600	-0.389%	8,022	+28.906%
2022-08-23	2.4900	2.5700	2.4800	2.5700	+5.328%	27,340	+28.405%
2022-08-22	2.4000	2.4500	2.4000	2.4400	+3.830%	13,292	+35.246%
2022-08-18	2.3950	2.4000	2.3500	2.3500	+2.174%	2,100	+40.426%
2022-08-17	2.3500	2.3500	2.3000	2.3000	0.000%	2,200	+43.478%
2022-08-16	2.4500	2.4500	2.3000	2.3000	-6.122%	2,400	+43.478%
2022-08-15	2.4500	2.5200	2.4500	2.4500	-5.405%	10,202	+34.694%
2022-08-12	2.5900	2.5900	2.4800	2.5900	+7.025%	8,333	+27.413%
2022-08-11	2.3256	2.4200	2.3256	2.4200	+2.542%	4,555	+36.364%
2022-08-10	2.4000	2.4000	2.3550	2.3600	+4.889%	1,060	+39.831%
2022-08-05	2.2500	2.2500	2.2450	2.2500	0.000%	7,851	+46.667%
2022-08-04	2.2500	2.2500	2.2500	2.2500	0.000%	699	+46.667%
2022-08-03	2.2500	2.2500	2.2500	2.2500	+0.446%	106	+46.667%
2022-08-02	2.2400	2.2400	2.2400	2.2400	-4.681%	165	+47.321%
2022-08-01	2.2600	2.3500	2.2600	2.3500	+4.911%	1,107	+40.426%
2022-07-29	2.2400	2.2400	2.2400	2.2400	0.000%	5,000	+47.321%
2022-07-28	2.3800	2.3800	2.2400	2.2400	-4.069%	200	+47.321%
2022-07-27	2.3450	2.3875	2.2900	2.3350	+1.522%	1,447	+41.328%
2022-07-25	2.3950	2.3950	2.2900	2.3000	-3.967%	644	+43.478%
2022-07-22	2.3950	2.3950	2.3950	2.3950	+5.507%	250	+37.787%
2022-07-21	2.4650	2.4650	2.2700	2.2700	-9.200%	2,100	+45.374%
2022-07-20	2.9300	2.9300	2.4200	2.5000	0.000%	1,040	+32.000%
2022-07-19	2.5000	2.5000	2.4550	2.5000	0.000%	3,144	+32.000%
2022-07-15	2.3500	2.5000	2.3500	2.5000	+0.806%	6,637	+32.000%
2022-07-14	2.5100	2.5200	2.2700	2.4800	-3.314%	40,701	+33.065%
2022-07-13	2.5200	2.5650	2.5200	2.5650	+0.195%	5,837	+28.655%
2022-07-11	2.5600	2.5600	2.5600	2.5600	+1.587%	3,500	+28.906%
2022-07-07	2.6000	2.6000	2.5200	2.5200	-3.077%	3,500	+30.952%
2022-07-01	2.6000	2.6000	2.6000	2.6000	+1.961%	10,012	+26.923%
2022-06-30	2.7200	2.7200	2.5500	2.5500	-5.556%	16,106	+29.412%
2022-06-28	2.7126	2.7126	2.7000	2.7000	-2.790%	600	+22.222%
2022-06-27	2.7500	2.7775	2.7500	2.7775	+2.870%	360	+18.812%
2022-06-24	2.8900	2.9000	2.7000	2.7000	-5.263%	9,100	+22.222%
2022-06-22	2.8000	2.9400	2.8000	2.8500	+5.556%	12,200	+15.789%
2022-06-21	2.8100	2.8100	2.7000	2.7000	-7.534%	2,550	+22.222%
2022-06-16	2.9000	2.9200	2.9000	2.9200	+2.456%	104,700	+13.014%
2022-06-15	2.8500	2.9300	2.8500	2.8500	0.000%	65,634	+15.789%
2022-06-14	2.8000	2.8800	2.8000	2.8500	+1.423%	4,943	+15.789%
2022-06-13	2.9000	2.9000	2.8100	2.8100	-6.333%	6,000	+17.438%
2022-06-10	2.9000	3.0000	2.9000	3.0000	+1.010%	641,600	+10.000%
2022-06-09	3.0500	3.0500	2.9700	2.9700	+0.678%	29,900	+11.111%
2022-06-07	3.0000	3.0000	2.9000	2.9500	+1.724%	1,051	+11.864%
2022-06-06	2.9000	2.9000	2.9000	2.9000	-2.357%	2,200	+13.793%
2022-06-03	2.9700	2.9700	2.9700	2.9700	+2.414%	1,000	+11.111%
2022-06-02	3.0600	3.0700	2.9000	2.9000	-4.918%	6,062	+13.793%
2022-06-01	2.9700	3.0500	2.9700	3.0500	+3.390%	11,543	+8.197%
2022-05-27	2.9600	2.9800	2.9400	2.9500	+0.511%	30,000	+11.864%
2022-05-26	2.7800	2.9350	2.7800	2.9350	+1.207%	31,612	+12.436%
2022-05-25	2.7000	3.0200	2.6675	2.9000	+9.023%	20,269	+13.793%

.dark-mode .gpXtBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpXtBc{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAHFANNIE MAE MTG ASSN P PFDstock OTC

FNMAH
FANNIE MAE MTG ASSN P PFD
stock OTC