Dark

FNMAJ
FANNIE MAE M/A7.625PR R
stock OTC Preferred Stock

EOD

Aug 7, 2026

8.40USD+0.599%(+0.05)2,826

Pre-market

0.00USD-100.000%(-8.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	8.4000	8.400000	8.2000	8.400000	+0.599%	2,826	0.000%
2026-08-06	8.4900	8.490000	8.3500	8.350000	-0.595%	1,407	+0.599%
2026-08-05	8.5360	8.840000	8.4000	8.400000	-1.754%	10,559	0.000%
2026-08-04	8.4500	8.750000	8.4500	8.550000	+2.273%	21,195	-1.754%
2026-08-03	8.0300	8.391888	8.0200	8.360000	+5.556%	12,043	+0.478%
2026-07-31	7.8600	7.920000	7.6500	7.920000	+0.892%	24,638	+6.061%
2026-07-30	7.8600	7.860000	7.8000	7.850000	-0.127%	1,185	+7.006%
2026-07-29	7.7392	7.950000	7.6808	7.860000	+3.421%	10,874	+6.870%
2026-07-28	7.9000	7.900000	7.5000	7.600000	-1.935%	4,018	+10.526%
2026-07-27	7.9700	8.000000	7.5100	7.750000	+1.175%	4,319	+8.387%
2026-07-24	7.5320	7.850000	7.3960	7.660000	+0.789%	24,780	+9.661%
2026-07-23	7.5700	7.600000	7.5700	7.600000	0.000%	511	+10.526%
2026-07-22	7.6000	7.870000	7.0000	7.600000	+1.347%	13,125	+10.526%
2026-07-21	7.5200	7.669000	6.9500	7.499000	-1.147%	8,405	+12.015%
2026-07-20	7.9500	7.950000	7.5500	7.586000	+1.147%	2,410	+10.730%
2026-07-17	7.6300	7.890000	7.5000	7.500000	-1.961%	8,528	+12.000%
2026-07-16	7.6300	7.700000	7.4100	7.650000	+0.394%	12,191	+9.804%
2026-07-15	7.8000	8.150000	7.4000	7.620000	-2.308%	19,648	+10.236%
2026-07-14	7.8000	7.800000	7.3750	7.800000	-2.500%	43,075	+7.692%
2026-07-13	7.9720	8.000000	7.7500	8.000000	-1.112%	4,830	+5.000%
2026-07-10	8.0500	8.090000	7.9865	8.090000	+0.989%	8,529	+3.832%
2026-07-09	8.0100	8.200000	7.9840	8.010800	-0.115%	14,132	+4.858%
2026-07-08	8.2000	8.246200	8.0200	8.020000	-3.721%	7,088	+4.738%
2026-07-07	8.1100	8.330000	8.1100	8.330000	+1.338%	5,756	+0.840%
2026-07-06	8.4500	8.450000	8.2000	8.220000	-0.364%	4,187	+2.190%
2026-07-02	8.2500	8.440500	8.2300	8.250000	-2.941%	4,542	+1.818%
2026-07-01	8.6570	8.657000	8.3000	8.500000	-1.961%	9,911	-1.176%
2026-06-30	8.7221	8.728000	8.6000	8.670000	-0.914%	7,127	-3.114%
2026-06-29	8.8000	8.810000	8.7500	8.750000	-2.344%	4,294	-4.000%
2026-06-26	8.9900	8.990000	8.7000	8.960000	-0.334%	9,377	-6.250%
2026-06-25	8.9100	8.990000	8.5600	8.990000	+2.159%	44,186	-6.563%
2026-06-24	8.7350	9.300000	8.7350	8.800000	0.000%	84,768	-4.545%
2026-06-23	9.0200	9.020000	8.6200	8.800000	-3.720%	107,197	-4.545%
2026-06-22	9.2500	9.250000	9.1400	9.140000	-1.082%	3,965	-8.096%
2026-06-18	9.1700	9.240000	9.1500	9.240000	-0.108%	1,369	-9.091%
2026-06-17	9.2800	9.350000	9.2500	9.250000	-0.538%	3,716	-9.189%
2026-06-16	9.3000	9.300000	9.3000	9.300000	-1.358%	1,494	-9.677%
2026-06-15	9.3500	9.500000	9.3500	9.428000	+2.335%	1,606	-10.904%
2026-06-12	8.9100	9.400000	8.7500	9.212892	+2.365%	8,130	-8.823%
2026-06-11	8.7500	9.000000	8.7180	9.000000	+1.695%	12,643	-6.667%
2026-06-10	9.0000	9.000000	8.7000	8.850000	-1.667%	9,023	-5.085%
2026-06-09	9.0300	9.570000	8.7000	9.000000	-0.442%	327,686	-6.667%
2026-06-08	9.0000	9.207500	9.0000	9.040000	-0.659%	5,849	-7.080%
2026-06-05	9.3500	9.490000	9.1000	9.100000	0.000%	1,510	-7.692%
2026-06-04	9.2200	9.350000	9.1000	9.100000	-1.302%	15,452	-7.692%
2026-06-03	9.5560	9.600000	9.2000	9.220000	-5.242%	39,874	-8.894%
2026-06-02	9.9500	9.950000	9.5000	9.730000	-2.593%	19,074	-13.669%
2026-06-01	10.0730	10.073000	9.9000	9.989000	-2.069%	5,467	-15.907%
2026-05-29	10.3080	10.352000	10.2000	10.200000	-0.952%	3,081	-17.647%
2026-05-28	10.1780	10.298000	10.1780	10.298000	+0.961%	2,801	-18.431%
2026-05-27	10.2890	10.360000	10.1560	10.200000	-1.734%	6,630	-17.647%
2026-05-26	10.4880	10.488000	10.3300	10.380000	0.000%	3,737	-19.075%
2026-05-22	10.2500	10.380000	10.2500	10.380000	+1.071%	5,122	-19.075%
2026-05-21	10.2950	10.295000	10.2700	10.270000	-2.097%	8,967	-18.208%
2026-05-20	10.0408	10.490000	10.0000	10.490000	+4.545%	4,953	-19.924%
2026-05-19	10.2374	10.237400	10.0000	10.034000	-1.857%	10,642	-16.285%
2026-05-18	10.3500	10.367000	10.2000	10.223840	-1.694%	5,068	-17.839%
2026-05-15	10.4000	10.400000	10.4000	10.400000	-1.422%	321	-19.231%
2026-05-14	10.2500	10.550000	10.2500	10.550000	+0.285%	4,362	-20.379%
2026-05-13	10.5500	10.690000	10.2500	10.520000	+1.643%	7,637	-20.152%
2026-05-12	10.2900	10.470000	9.9900	10.350000	-0.481%	10,523	-18.841%
2026-05-11	10.2600	10.400000	10.1325	10.400000	+1.365%	6,551	-19.231%
2026-05-08	10.2400	10.260000	10.0000	10.260000	+0.490%	1,350,287	-18.129%
2026-05-07	10.2100	10.246000	9.9800	10.210000	-0.098%	10,027	-17.728%
2026-05-06	9.7500	10.220000	9.7500	10.220000	+2.714%	10,580	-17.808%
2026-05-05	9.9302	9.950000	9.8600	9.950000	+0.811%	4,831	-15.578%
2026-05-04	9.6900	10.023541	9.6900	9.870000	+3.135%	170,838	-14.894%
2026-05-01	9.6851	9.690000	9.5700	9.570000	-2.147%	3,156	-12.226%
2026-04-30	9.6900	9.780000	9.5920	9.780000	-0.448%	11,660	-14.110%
2026-04-29	9.8240	9.824000	9.8240	9.824000	+0.450%	276	-14.495%
2026-04-28	9.6000	9.780000	9.6000	9.780000	+1.875%	11,618	-14.110%
2026-04-27	9.6300	9.660000	9.5500	9.600000	-0.104%	5,532	-12.500%
2026-04-24	9.4900	9.610000	9.4130	9.610000	+1.264%	7,006	-12.591%
2026-04-23	9.7400	9.740000	9.3500	9.490000	-3.459%	11,745	-11.486%
2026-04-22	9.8200	9.850000	9.7200	9.830000	-0.707%	12,688	-14.547%
2026-04-21	10.0500	10.200000	9.8000	9.900000	-1.493%	10,825	-15.152%
2026-04-20	10.1500	10.350000	10.0300	10.050000	-5.189%	23,071	-16.418%
2026-04-17	10.4000	10.600000	10.4000	10.600000	+1.923%	2,095	-20.755%
2026-04-16	10.2100	10.450000	10.2100	10.400000	+0.883%	1,609	-19.231%
2026-04-15	10.5000	10.950000	10.0200	10.309000	-4.191%	13,523	-18.518%
2026-04-14	10.8400	10.840000	10.5500	10.760000	+1.414%	113,724	-21.933%
2026-04-13	10.2800	10.740000	10.2700	10.610000	-2.088%	9,581	-20.829%
2026-04-10	10.3000	11.260000	10.3000	10.836300	+3.203%	9,728	-22.483%
2026-04-09	9.5620	10.540000	9.5620	10.500000	+7.143%	24,089	-20.000%
2026-04-08	9.6000	9.800000	9.6000	9.800000	+3.158%	1,921	-14.286%
2026-04-07	9.7580	9.758000	9.5000	9.500000	-3.061%	4,322	-11.579%
2026-04-06	9.8400	9.990000	9.7500	9.800000	-1.363%	2,260	-14.286%
2026-04-02	9.9600	10.000000	9.8400	9.935400	-3.352%	1,931	-15.454%
2026-04-01	9.8500	10.280000	9.7870	10.280000	+4.365%	20,281	-18.288%
2026-03-31	9.3400	10.214000	9.3300	9.850000	+5.573%	10,523	-14.721%
2026-03-30	8.9600	9.370000	8.8800	9.330000	+4.129%	29,181	-9.968%
2026-03-27	8.9600	9.170000	8.9050	8.960000	-3.135%	11,655	-6.250%
2026-03-26	9.4200	9.520000	9.0000	9.250000	-3.141%	12,310	-9.189%
2026-03-25	9.6500	9.650000	9.5500	9.550000	-0.125%	2,141	-12.042%
2026-03-24	9.6300	9.650000	9.4700	9.562000	-0.973%	203,576	-12.152%
2026-03-23	9.3250	9.656000	9.3250	9.656000	+7.051%	5,174	-13.007%
2026-03-20	9.4000	9.760000	8.9800	9.020000	-7.629%	38,454	-6.874%
2026-03-19	8.2100	9.765000	8.1500	9.765000	+17.086%	24,631	-13.978%
2026-03-18	9.0400	9.040000	8.1000	8.340000	-5.227%	32,173	+0.719%
2026-03-17	9.8100	9.850000	8.8000	8.800000	-10.649%	44,286	-4.545%
2026-03-16	10.3000	10.310000	9.3500	9.848800	-5.300%	16,804	-14.710%
2026-03-13	10.5300	10.530000	10.4000	10.400000	-1.701%	8,748	-19.231%
2026-03-12	10.5600	10.663500	10.4500	10.580000	-2.847%	5,679	-20.605%
2026-03-11	10.6580	10.890000	10.5600	10.890000	+3.125%	4,509	-22.865%
2026-03-10	10.3600	10.740000	10.3500	10.560000	+1.053%	22,088	-20.455%
2026-03-09	10.6000	10.680000	10.4018	10.450000	-3.775%	2,423	-19.617%
2026-03-06	10.8440	10.860000	10.5300	10.860000	-2.949%	74,760	-22.652%
2026-03-05	10.6060	11.190000	10.6060	11.190000	+4.093%	6,703	-24.933%
2026-03-04	10.7500	11.140000	10.1500	10.750000	0.000%	33,068	-21.860%
2026-03-03	11.1400	11.140000	10.6500	10.750000	-3.674%	16,631	-21.860%
2026-03-02	11.0300	11.200000	11.0100	11.160000	+0.090%	30,240	-24.731%
2026-02-27	11.4000	11.400000	11.0500	11.150000	-2.107%	56,053	-24.664%
2026-02-26	11.3000	11.390000	11.0000	11.390000	+0.352%	28,129	-26.251%
2026-02-25	11.4000	11.400000	11.3400	11.350000	0.000%	2,604	-25.991%
2026-02-24	11.0000	11.462500	11.0000	11.350000	-0.981%	3,168	-25.991%
2026-02-23	11.5500	11.550000	10.9200	11.462500	-1.609%	6,698	-26.718%
2026-02-20	11.8600	11.860000	11.3800	11.650000	+1.304%	2,431	-27.897%
2026-02-19	11.9700	11.970000	11.3800	11.500000	0.000%	3,891	-26.957%
2026-02-18	11.5400	12.130000	11.5000	11.500000	+0.279%	4,325	-26.957%
2026-02-17	11.8700	11.950000	11.4680	11.468000	-1.031%	5,539	-26.753%
2026-02-13	11.8800	11.940000	11.3200	11.587500	+0.151%	91,227	-27.508%
2026-02-12	11.7440	11.744000	11.3200	11.570000	-2.363%	2,373	-27.398%
2026-02-11	11.8700	11.920000	11.5100	11.850000	+1.196%	21,187	-29.114%
2026-02-10	11.8600	11.910000	11.6800	11.710000	-0.171%	3,300	-28.266%
2026-02-09	11.9500	11.995000	11.5500	11.730000	-1.346%	23,171	-28.389%
2026-02-06	11.9900	12.180000	11.7500	11.890000	+1.191%	7,429	-29.352%
2026-02-05	11.3000	11.800000	11.3000	11.750000	+1.119%	727,417	-28.511%
2026-02-04	11.3360	11.650000	11.0000	11.620000	+4.779%	8,021	-27.711%
2026-02-03	11.1000	11.261250	10.9100	11.090000	-1.858%	6,035	-24.256%
2026-02-02	11.0000	11.520000	10.9100	11.300000	+1.894%	13,202	-25.664%
2026-01-30	10.3320	11.090000	10.3320	11.090000	+4.771%	50,122	-24.256%
2026-01-29	10.2586	10.600000	10.2500	10.585000	+2.568%	18,499	-20.642%
2026-01-28	10.2800	10.320000	9.7800	10.320000	+0.194%	17,289	-18.605%
2026-01-27	10.4500	10.450000	10.1690	10.300000	-1.530%	30,506	-18.447%
2026-01-26	10.6080	10.750000	10.2500	10.460000	-3.058%	10,803	-19.694%
2026-01-23	10.8000	10.800000	10.7500	10.790000	+0.186%	1,242	-22.150%
2026-01-22	10.5900	11.008100	10.5900	10.770000	+2.163%	10,463	-22.006%
2026-01-21	10.5000	10.852000	10.1600	10.542000	+0.400%	66,332	-20.319%
2026-01-20	10.8600	11.250000	10.4270	10.500000	-2.416%	42,319	-20.000%
2026-01-16	11.4000	11.400000	10.7600	10.760000	-4.356%	14,509	-21.933%
2026-01-15	12.0400	12.120000	9.4480	11.250000	-6.747%	72,680	-25.333%
2026-01-14	12.7000	12.700000	12.0640	12.064000	-5.083%	22,894	-30.371%
2026-01-13	13.0500	13.100000	12.7100	12.710000	-2.231%	4,930	-33.910%
2026-01-12	13.3500	13.350000	12.6300	13.000000	-3.632%	16,226	-35.385%
2026-01-09	13.6000	13.600000	13.3500	13.490000	+1.090%	10,057	-37.732%
2026-01-08	13.5300	13.540500	13.3445	13.344500	-2.225%	3,812	-37.053%
2026-01-07	13.5300	13.648200	13.5000	13.648200	+0.911%	2,304	-38.453%
2026-01-06	13.6000	13.600000	13.5250	13.525000	-0.676%	1,478	-37.893%
2026-01-05	13.5000	13.630000	13.5000	13.617000	+0.448%	1,717	-38.312%
2026-01-02	13.6000	13.640000	13.0500	13.556250	-0.977%	24,145	-38.036%
2025-12-31	13.6900	13.690000	13.6900	13.690000	+1.407%	1,090	-38.641%
2025-12-30	13.3100	13.500000	13.3100	13.500000	+0.357%	3,201	-37.778%
2025-12-29	13.5000	13.500000	13.4520	13.452000	-0.631%	740	-37.556%
2025-12-26	13.4100	13.728000	13.4100	13.537400	+0.650%	1,800	-37.950%
2025-12-24	13.4460	13.980000	13.4000	13.450000	+1.509%	4,238	-37.546%
2025-12-23	13.0000	13.250000	13.0000	13.250000	-0.376%	4,780	-36.604%
2025-12-22	13.0500	13.300000	11.7800	13.300000	-0.158%	13,581	-36.842%
2025-12-19	13.0100	13.321000	13.0000	13.321000	+0.384%	3,155	-36.942%
2025-12-18	13.0200	13.280000	12.7600	13.270000	+0.913%	620	-36.699%
2025-12-17	13.0000	13.381000	12.5600	13.150000	-1.053%	9,635	-36.122%
2025-12-16	12.9000	13.290000	12.0900	13.290000	+2.467%	9,610	-36.795%
2025-12-15	13.0000	13.000000	12.9280	12.970000	-0.231%	10,327	-35.235%
2025-12-12	13.3200	13.320000	12.9480	13.000000	-2.402%	3,118	-35.385%
2025-12-11	13.3000	13.440000	12.5000	13.320000	-0.448%	18,349	-36.937%
2025-12-10	13.3475	13.450000	13.2500	13.380000	-0.588%	3,424	-37.220%
2025-12-09	13.6000	13.800000	13.2500	13.459200	+1.579%	8,025	-37.589%
2025-12-08	13.5000	13.550000	13.2500	13.250000	-0.376%	1,810	-36.604%
2025-12-05	13.7100	13.710000	13.3000	13.300000	-2.764%	3,999	-36.842%
2025-12-04	13.7000	13.700000	13.6780	13.678000	+0.297%	1,045	-38.588%
2025-12-03	13.5300	13.840000	13.3000	13.637500	+1.810%	16,839	-38.405%
2025-12-02	14.0000	14.000000	13.3000	13.395000	-1.435%	22,372	-37.290%
2025-12-01	13.5300	13.650000	13.4600	13.590000	+2.180%	2,782	-38.190%
2025-11-28	12.7600	13.300000	12.7600	13.300000	+1.916%	5,367	-36.842%
2025-11-26	13.1625	13.300000	13.0500	13.050000	-0.229%	13,214	-35.632%
2025-11-25	13.6500	13.735000	12.0000	13.080000	-3.111%	41,178	-35.780%
2025-11-24	13.3000	13.620000	13.3000	13.500000	-0.369%	4,968	-37.778%
2025-11-21	13.7000	13.700000	13.3000	13.550000	-3.214%	32,480	-38.007%
2025-11-20	14.5000	14.790000	13.8125	14.000000	-4.762%	170,673	-40.000%
2025-11-19	13.6000	14.750000	13.6000	14.700000	+8.487%	61,805	-42.857%
2025-11-18	14.2000	14.200000	13.3625	13.550000	-4.240%	14,809	-38.007%
2025-11-14	13.5300	14.150000	13.2075	14.150000	+4.320%	12,712	-40.636%
2025-11-13	14.0000	14.000000	12.8340	13.564000	-5.139%	19,724	-38.071%
2025-11-12	14.4670	14.600000	13.5400	14.298800	-1.388%	7,172	-41.254%
2025-11-11	14.6000	14.600000	14.5000	14.500000	0.000%	18,297	-42.069%
2025-11-10	14.5750	14.750000	14.5000	14.500000	0.000%	16,458	-42.069%
2025-11-07	14.5680	14.700000	14.4200	14.500000	+1.399%	8,196	-42.069%
2025-11-06	14.5100	14.510000	14.3000	14.300000	-1.447%	27,671	-41.259%
2025-11-05	14.6724	14.900000	14.5000	14.510000	-0.956%	593,727	-42.109%
2025-11-04	14.6100	14.970000	14.6100	14.650000	-0.611%	19,241	-42.662%
2025-11-03	14.7400	14.740000	14.7400	14.740000	+1.655%	307	-43.012%
2025-10-31	14.5000	14.890000	14.5000	14.500000	-0.344%	21,859	-42.069%
2025-10-30	14.8500	14.990000	14.4500	14.550000	-0.683%	5,159	-42.268%
2025-10-29	14.8500	14.850000	14.6000	14.650000	-1.347%	20,300	-42.662%
2025-10-28	15.1000	15.100000	14.8500	14.850000	-2.878%	43,805	-43.434%
2025-10-27	15.0870	15.290000	15.0000	15.290000	+1.933%	2,310	-45.062%
2025-10-24	15.1120	15.112000	14.9500	15.000000	-0.741%	12,040	-44.000%
2025-10-23	15.3725	15.372500	15.0802	15.112000	+0.747%	1,763	-44.415%
2025-10-22	15.0300	15.150000	14.8000	15.000000	+0.553%	8,203	-44.000%
2025-10-21	15.0300	15.500000	14.5900	14.917500	-1.078%	681,349	-43.690%
2025-10-20	15.0900	15.240000	15.0300	15.080000	+0.533%	7,280	-44.297%
2025-10-17	14.7600	15.000000	14.7600	15.000000	+1.626%	6,973	-44.000%
2025-10-16	14.7020	14.930000	14.7020	14.760000	-0.740%	7,402	-43.089%
2025-10-15	14.6430	14.870000	14.5600	14.870000	+2.199%	1,400	-43.510%
2025-10-14	14.7560	14.756000	14.1000	14.550000	-1.954%	23,691	-42.268%
2025-10-13	14.8070	14.860000	14.7300	14.840000	-0.202%	6,402	-43.396%
2025-10-10	14.4100	14.870000	14.4100	14.870000	-0.201%	5,795	-43.510%
2025-10-09	14.7500	14.995000	14.6500	14.900000	+1.017%	5,804	-43.624%
2025-10-08	15.0000	15.030000	14.7500	14.750000	-1.667%	10,198	-43.051%
2025-10-07	15.3300	15.330000	15.0000	15.000000	0.000%	8,864	-44.000%
2025-10-06	15.2500	15.520000	15.0000	15.000000	-1.639%	34,966	-44.000%
2025-10-03	15.0000	15.250000	14.9550	15.250000	+2.518%	10,182	-44.918%
2025-10-02	15.0450	15.100000	14.8000	14.875500	-1.812%	4,330	-43.531%
2025-10-01	14.8500	15.150000	14.8000	15.150000	+2.020%	4,852	-44.554%
2025-09-30	15.1425	15.150000	14.8500	14.850000	-2.045%	3,963	-43.434%
2025-09-29	15.1500	15.260000	15.1500	15.160000	+0.731%	6,482	-44.591%
2025-09-26	14.8800	15.060000	14.8000	15.050000	+1.007%	4,840	-44.186%
2025-09-25	14.7000	14.900000	14.7000	14.900000	+1.361%	5,464	-43.624%
2025-09-24	14.5000	14.900000	14.5000	14.700000	+1.379%	19,337	-42.857%
2025-09-23	14.9650	14.980000	14.5000	14.500000	-2.027%	10,869	-42.069%
2025-09-22	15.0870	15.290000	14.8000	14.800000	-0.890%	14,088	-43.243%
2025-09-19	14.9000	15.390000	14.9000	14.932900	-3.284%	9,177	-43.748%
2025-09-18	15.3650	15.440000	15.0000	15.440000	+2.225%	2,740	-45.596%
2025-09-17	15.2000	15.500000	15.0000	15.104000	-1.281%	11,528	-44.386%
2025-09-16	15.2000	15.300000	14.8500	15.300000	+2.685%	3,906	-45.098%
2025-09-15	15.5100	15.510000	14.3800	14.900000	-4.487%	28,309	-43.624%
2025-09-12	15.5250	15.670000	15.4000	15.600000	+1.299%	56,583	-46.154%
2025-09-11	14.5500	15.770000	14.5500	15.400000	+4.762%	65,875	-45.455%
2025-09-10	15.0000	15.000000	14.2300	14.700000	-2.130%	25,817	-42.857%
2025-09-09	15.2600	15.300000	14.8100	15.020000	-1.508%	35,416	-44.075%
2025-09-08	15.5000	15.515000	15.2000	15.250000	-0.327%	4,056	-44.918%
2025-09-05	15.5600	15.650000	15.1000	15.300000	-0.649%	79,903	-45.098%
2025-09-04	15.6000	15.600000	15.3000	15.400000	+0.326%	9,961	-45.455%
2025-09-03	15.3000	15.550000	15.2000	15.350000	+0.656%	37,870	-45.277%
2025-09-02	15.4400	15.450000	15.2000	15.250000	+0.329%	6,682	-44.918%
2025-08-29	15.0000	15.200000	14.9770	15.200000	+0.596%	54,149	-44.737%
2025-08-28	15.0000	15.450000	14.7500	15.110000	+1.003%	27,956	-44.408%
2025-08-27	14.0000	15.400000	14.0000	14.960000	+5.352%	7,274	-43.850%
2025-08-26	14.5668	14.800000	14.2000	14.200000	-3.729%	8,938	-40.845%
2025-08-25	14.6930	14.750000	14.6930	14.750000	+2.787%	3,252	-43.051%
2025-08-22	14.7300	14.880000	14.3500	14.350000	-2.331%	10,767	-41.463%
2025-08-21	14.5500	14.692500	14.4950	14.692500	+0.153%	2,500	-42.828%
2025-08-20	14.7100	14.750000	14.5000	14.670000	-0.542%	733,269	-42.740%
2025-08-19	14.9900	14.990000	14.7500	14.750000	-1.601%	8,162	-43.051%
2025-08-18	15.0000	15.000000	14.8000	14.990000	-0.399%	6,411	-43.963%
2025-08-15	15.0100	15.100000	14.9700	15.050000	+0.669%	4,674	-44.186%
2025-08-14	14.6600	15.000000	14.6600	14.950000	+1.014%	611,341	-43.813%
2025-08-13	14.6000	14.900000	14.6000	14.800000	-1.987%	24,764	-43.243%
2025-08-12	15.7500	15.750000	15.0500	15.100000	-3.205%	90,015	-44.371%
2025-08-11	14.1000	16.770000	14.1000	15.600000	+1.279%	138,300	-46.154%
2025-08-08	13.8000	15.780000	13.8000	15.403000	+10.813%	80,167	-45.465%
2025-08-07	13.5300	14.200000	13.5300	13.900000	+2.735%	4,990	-39.568%
2025-08-06	13.5300	13.530000	13.5300	13.530000	-0.148%	1,050	-37.916%
2025-08-05	13.7600	13.760000	13.5500	13.550000	-1.954%	16,592	-38.007%
2025-08-04	13.7500	13.820000	13.5850	13.820000	+3.288%	10,467	-39.219%
2025-08-01	12.5000	13.540000	12.5000	13.380000	+8.182%	45,974	-37.220%
2025-07-31	11.8700	12.368000	11.8700	12.368000	+0.471%	4,332	-32.083%
2025-07-29	12.1200	12.450000	12.1000	12.310000	+0.902%	8,201	-31.763%
2025-07-28	12.8700	12.870000	12.1000	12.200000	-5.206%	15,632	-31.148%
2025-07-25	13.4400	13.440000	12.4500	12.870000	-6.400%	26,636	-34.732%
2025-07-24	13.0000	13.750000	13.0000	13.750000	+5.932%	1,287	-38.909%
2025-07-23	12.7100	13.010000	12.6170	12.980000	+2.447%	2,227	-35.285%
2025-07-22	12.8300	12.830000	12.5000	12.670000	-1.783%	19,800	-33.702%
2025-07-21	12.9000	13.090000	12.8000	12.900000	-0.394%	12,969	-34.884%
2025-07-18	13.0800	13.372500	12.9100	12.951000	-1.513%	18,862	-35.140%
2025-07-17	13.2030	13.441000	13.1500	13.150000	-0.228%	3,922	-36.122%
2025-07-16	13.4100	13.560000	13.1000	13.180000	-0.805%	8,202	-36.267%
2025-07-15	13.1500	13.420000	13.0750	13.287000	+1.894%	8,639	-36.780%
2025-07-14	13.0300	13.040000	12.7275	13.040000	+0.207%	14,002	-35.583%
2025-07-11	12.9600	13.020000	12.9200	13.013000	+0.486%	2,835	-35.449%
2025-07-10	12.4000	12.950000	12.4000	12.950000	+2.331%	29,564	-35.135%
2025-07-09	12.6380	12.740000	12.6380	12.655000	+0.437%	1,908	-33.623%
2025-07-08	12.7000	12.860000	12.6000	12.600000	+0.478%	6,408	-33.333%
2025-07-07	12.3000	12.760000	12.3000	12.540000	-0.870%	9,511	-33.014%
2025-07-03	12.6500	12.650000	12.6500	12.650000	0.000%	207	-33.597%
2025-07-02	12.6000	12.811000	12.6000	12.650000	-0.550%	21,783	-33.597%
2025-07-01	12.5100	12.750000	12.5000	12.720000	+1.597%	37,305	-33.962%
2025-06-30	12.4500	12.762500	12.4000	12.520000	+0.160%	6,312	-32.907%
2025-06-27	12.4000	12.500000	12.4000	12.500000	+2.375%	8,960	-32.800%
2025-06-26	12.1000	12.465000	12.1000	12.210000	+1.750%	26,257	-31.204%
2025-06-25	12.0000	12.000000	11.9850	12.000000	-0.826%	7,800	-30.000%
2025-06-24	11.9000	12.100000	11.8180	12.100000	+2.577%	11,929	-30.579%
2025-06-23	11.7600	11.900000	11.7000	11.796000	-0.076%	1,954	-28.789%
2025-06-20	11.7500	11.850000	11.7450	11.805000	+0.042%	6,506	-28.844%
2025-06-18	11.9150	11.927500	11.7200	11.800000	-1.667%	5,353	-28.814%
2025-06-17	11.8500	12.040000	11.7000	12.000000	+1.309%	2,286	-30.000%
2025-06-16	11.7050	11.845000	11.6000	11.845000	+0.809%	11,475	-29.084%
2025-06-13	11.8000	11.800000	11.6000	11.750000	-1.302%	20,221	-28.511%
2025-06-12	11.6000	11.905000	11.5500	11.905000	+2.629%	10,320	-29.441%
2025-06-11	11.2160	11.750000	11.0900	11.600000	+4.036%	100,335	-27.586%
2025-06-10	11.1550	11.155000	11.1500	11.150000	-1.327%	751	-24.664%
2025-06-09	11.1900	11.300000	11.1900	11.300000	+2.170%	385	-25.664%
2025-06-06	11.1525	11.300000	11.0600	11.060000	-0.360%	12,890	-24.051%
2025-06-05	10.9600	11.112500	10.9600	11.100000	+1.370%	20,233	-24.324%
2025-06-04	11.5500	11.550000	10.8000	10.950000	-8.091%	34,372	-23.288%
2025-06-03	12.2100	12.400000	11.7320	11.914000	-4.535%	25,239	-29.495%
2025-06-02	11.7000	12.480000	11.6200	12.480000	+6.303%	20,891	-32.692%
2025-05-30	11.6408	11.740000	11.4040	11.740000	-0.034%	20,005	-28.450%
2025-05-29	12.0005	12.000500	11.0600	11.744000	-1.394%	16,152	-28.474%
2025-05-28	11.6300	12.500000	11.6300	11.910000	+3.565%	105,273	-29.471%
2025-05-27	11.4000	11.690000	11.3500	11.500000	+1.770%	59,205	-26.957%
2025-05-23	11.3000	11.525000	11.0000	11.300000	-0.877%	38,342	-25.664%
2025-05-22	11.0000	12.000000	11.0000	11.400000	+14.000%	401,861	-26.316%
2025-05-21	9.9500	10.000000	9.9500	10.000000	-2.296%	411	-16.000%
2025-05-20	9.8900	10.235000	9.8800	10.235000	+4.439%	9,167	-17.929%
2025-05-19	9.7600	9.850000	9.7600	9.800000	-2.000%	1,131	-14.286%
2025-05-16	10.0000	10.000000	10.0000	10.000000	+0.503%	493	-16.000%
2025-05-15	9.9352	10.000000	9.7600	9.950000	+0.222%	5,510	-15.578%
2025-05-14	9.8800	10.140000	9.4700	9.928000	-1.625%	14,978	-15.391%
2025-05-13	9.8800	10.110000	9.8800	10.092000	-0.864%	6,851	-16.766%
2025-05-12	9.9125	10.180000	9.8500	10.180000	+0.246%	8,375	-17.485%
2025-05-09	10.1550	10.155000	10.1550	10.155000	+1.045%	100	-17.282%
2025-05-08	9.9500	10.060000	9.8980	10.050000	+0.299%	16,359	-16.418%
2025-05-07	9.9400	10.062000	9.9400	10.020000	-0.988%	3,370	-16.168%
2025-05-06	9.9975	10.140000	9.9700	10.120000	+0.297%	6,429	-16.996%
2025-05-05	9.9250	10.090000	9.8800	10.090000	+1.433%	2,800	-16.749%
2025-05-02	9.8500	10.060000	9.8500	9.947500	-0.226%	13,823	-15.557%
2025-05-01	9.9000	9.970000	9.8000	9.970000	+0.962%	3,201	-15.747%
2025-04-30	9.7000	9.990000	9.6500	9.875000	+0.051%	1,297	-14.937%
2025-04-29	9.7425	9.870000	9.4100	9.870000	+0.714%	5,723	-14.894%
2025-04-28	9.2200	9.820000	9.2200	9.800000	+2.190%	6,854	-14.286%
2025-04-25	9.2325	9.590000	9.2000	9.590000	+3.957%	1,125	-12.409%
2025-04-24	9.4000	9.400000	9.1900	9.225000	-2.895%	3,881	-8.943%
2025-04-23	9.7400	9.740000	9.2500	9.500000	+1.604%	1,575	-11.579%
2025-04-22	9.1700	9.810000	9.1700	9.350000	+1.081%	7,577	-10.160%
2025-04-21	9.1000	9.290000	8.9428	9.250000	-1.281%	7,104	-9.189%
2025-04-17	9.4000	9.400000	9.1500	9.370000	+0.214%	3,594	-10.352%
2025-04-16	9.6800	9.680000	9.3500	9.350000	-3.409%	450	-10.160%
2025-04-15	9.4910	9.680000	9.4910	9.680000	+0.103%	3,585	-13.223%
2025-04-14	9.1600	10.040000	9.1600	9.670000	+5.568%	35,087	-13.133%
2025-04-11	9.2500	9.307000	9.0000	9.160000	+0.659%	23,662	-8.297%
2025-04-10	9.3220	9.350000	9.1000	9.100000	-1.622%	16,862	-7.692%
2025-04-09	8.5000	9.250000	8.5000	9.250000	+5.956%	77,552	-9.189%
2025-04-08	8.7600	9.100000	8.7300	8.730000	-1.356%	14,219	-3.780%
2025-04-07	8.6500	8.958000	8.2500	8.850000	+1.143%	39,409	-5.085%
2025-04-04	9.6430	9.643000	8.7500	8.750000	-9.607%	22,299	-4.000%
2025-04-03	10.0000	10.000000	9.6800	9.680000	-4.253%	39,516	-13.223%
2025-04-02	10.1000	10.119000	10.1000	10.110000	+0.298%	1,467	-16.914%
2025-04-01	10.0475	10.080000	10.0400	10.080000	-0.198%	23,373	-16.667%
2025-03-31	10.1500	10.150000	9.9100	10.100000	-1.463%	32,577	-16.832%
2025-03-28	10.3375	10.345000	10.2000	10.250000	-1.914%	4,636	-18.049%
2025-03-27	10.4000	10.450000	10.3500	10.450000	0.000%	726	-19.617%
2025-03-26	10.5250	10.600000	10.3300	10.450000	-0.476%	9,642	-19.617%
2025-03-25	10.5000	10.500000	10.3000	10.500000	-0.474%	36,648	-20.000%
2025-03-24	10.1500	10.700000	10.1500	10.550000	+4.975%	16,963	-20.379%
2025-03-21	10.1000	10.100000	9.8400	10.050000	+0.199%	5,250	-16.418%
2025-03-20	10.1160	10.116000	9.9200	10.030000	-0.199%	9,369	-16.251%
2025-03-19	9.8000	10.050000	9.7225	10.050000	+3.502%	37,315	-16.418%
2025-03-18	9.7900	9.790000	9.5000	9.710000	+1.146%	16,850	-13.491%
2025-03-17	9.4448	9.630000	9.2800	9.600000	+1.159%	14,940	-12.500%
2025-03-14	8.9000	9.620000	8.8050	9.490000	+6.869%	69,129	-11.486%
2025-03-13	8.7000	8.880000	8.4600	8.880000	+3.016%	613,939	-5.405%
2025-03-12	8.7200	8.720000	8.5540	8.620000	-3.092%	12,782	-2.552%
2025-03-11	8.7000	8.895000	8.3010	8.895000	+2.241%	3,665	-5.565%
2025-03-10	8.9000	8.950000	8.6500	8.700000	-5.844%	103,390	-3.448%
2025-03-07	9.1000	9.240000	8.7600	9.240000	+1.538%	15,339	-9.091%
2025-03-06	9.1400	9.270000	9.0000	9.100000	-2.674%	4,449	-7.692%
2025-03-05	9.2500	9.350000	8.9600	9.350000	+0.322%	162,715	-10.160%
2025-03-04	9.3500	9.590000	8.7600	9.320000	-2.815%	30,765	-9.871%
2025-03-03	9.9375	10.000000	9.3300	9.590000	-3.131%	17,062	-12.409%
2025-02-28	10.0500	10.050000	9.8500	9.900000	-1.980%	6,521	-15.152%
2025-02-27	10.2500	10.300000	10.1000	10.100000	-0.859%	2,954	-16.832%
2025-02-26	10.1450	10.300000	10.1375	10.187500	-0.900%	2,064	-17.546%
2025-02-25	10.2500	10.280000	10.1300	10.280000	-0.194%	12,418	-18.288%
2025-02-24	10.3250	10.399000	10.2632	10.300000	-1.435%	3,514	-18.447%
2025-02-21	10.2500	10.450000	10.2500	10.450000	-0.580%	9,045	-19.617%
2025-02-20	10.2500	10.511000	10.2500	10.511000	+1.556%	2,695	-20.084%
2025-02-19	10.3500	10.450000	10.3000	10.350000	-1.146%	16,830	-18.841%
2025-02-18	10.5700	10.570000	10.2500	10.470000	-0.758%	195,881	-19.771%
2025-02-14	10.6000	10.600000	10.2600	10.550000	+3.431%	6,985	-20.379%
2025-02-13	10.5700	10.570000	10.2000	10.200000	-1.306%	251,613	-17.647%

.dark-mode .hrMh19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrMh19{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAJFANNIE MAE M/A7.625PR Rstock OTC Preferred Stock

FNMAJ
FANNIE MAE M/A7.625PR R
stock OTC Preferred Stock