Dark

FNMAK
FANNIE MAE N PFD
stock OTC Preferred Stock

EOD

Aug 6, 2026

14.25USD-1.724%(-0.25)440

Pre-market

0.00USD-100.000%(-14.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	14.2500	14.2500	14.2500	14.2500	-1.724%	440	0.000%
2026-08-04	14.5000	14.5000	14.5000	14.5000	+1.116%	100	-1.724%
2026-08-03	14.3400	14.3400	14.3400	14.3400	+2.429%	103	-0.628%
2026-07-31	14.0000	14.0000	14.0000	14.0000	0.000%	400	+1.786%
2026-07-29	13.7500	14.0000	13.7500	14.0000	+3.704%	500	+1.786%
2026-07-28	13.0000	14.0000	13.0000	13.5000	-3.571%	2,141	+5.556%
2026-07-27	14.0000	14.0000	14.0000	14.0000	+1.818%	201	+1.786%
2026-07-24	13.0000	13.7500	13.0000	13.7500	+6.104%	301	+3.636%
2026-07-23	12.9590	12.9590	12.9590	12.9590	-5.409%	101	+9.962%
2026-07-20	12.7500	13.7000	12.7500	13.7000	+7.367%	1,922	+4.015%
2026-07-17	12.7600	13.3000	12.7600	12.7600	-4.204%	1,200	+11.677%
2026-07-15	13.3200	13.3200	13.3200	13.3200	-4.857%	562	+6.982%
2026-07-14	14.0000	14.0000	12.7600	14.0000	-1.130%	4,600	+1.786%
2026-07-13	14.1600	14.1600	14.1600	14.1600	-0.632%	100	+0.636%
2026-07-10	14.2500	14.2500	14.2500	14.2500	-2.730%	100	0.000%
2026-07-09	14.6500	14.6500	14.6500	14.6500	-0.678%	100	-2.730%
2026-07-08	14.7500	14.7500	14.7500	14.7500	0.000%	100	-3.390%
2026-07-07	14.7500	14.7500	14.7500	14.7500	-3.279%	171	-3.390%
2026-06-30	15.9300	16.3500	15.2500	15.2500	-3.175%	1,100	-6.557%
2026-06-29	15.7500	15.7500	15.7500	15.7500	-3.077%	290	-9.524%
2026-06-24	16.6100	16.6100	15.7500	16.2500	+1.563%	302	-12.308%
2026-06-23	16.1080	16.3600	16.0000	16.0000	0.000%	1,400	-10.938%
2026-06-22	16.0000	16.1500	16.0000	16.0000	-1.538%	1,200	-10.938%
2026-06-18	16.2500	16.3700	16.2500	16.2500	+1.499%	1,100	-12.308%
2026-06-16	16.0100	16.0100	16.0100	16.0100	-3.959%	310	-10.993%
2026-06-15	16.6700	16.6700	16.6700	16.6700	+0.847%	500	-14.517%
2026-06-12	15.9000	16.5300	15.9000	16.5300	+5.019%	1,201	-13.793%
2026-06-10	15.9900	15.9900	15.7400	15.7400	-1.625%	500	-9.466%
2026-06-09	16.0000	16.0000	16.0000	16.0000	-2.439%	2,000	-10.938%
2026-06-08	16.2500	16.4000	16.2500	16.4000	-0.906%	1,200	-13.110%
2026-06-05	16.5500	16.5500	16.5500	16.5500	0.000%	100	-13.897%
2026-06-04	16.5500	16.5500	16.5500	16.5500	-1.194%	267	-13.897%
2026-06-02	16.7500	16.7500	16.7500	16.7500	-2.290%	100	-14.925%
2026-05-29	17.0754	17.1425	17.0000	17.1425	+2.343%	900	-16.873%
2026-05-27	17.5100	18.0000	16.7500	16.7500	-8.370%	15,795	-14.925%
2026-05-20	17.9800	18.2800	17.9800	18.2800	+4.457%	1,000	-22.046%
2026-05-12	17.5000	17.5000	17.5000	17.5000	-2.289%	500	-18.571%
2026-05-11	17.7500	17.9100	17.7500	17.9100	+3.826%	700	-20.436%
2026-05-07	17.2500	17.2500	17.2500	17.2500	+1.471%	203	-17.391%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-1.449%	751	-16.176%
2026-05-05	17.0000	17.5000	16.7600	17.2500	-1.429%	1,500	-17.391%
2026-05-04	17.0000	17.5000	16.8800	17.5000	+2.941%	1,403	-18.571%
2026-05-01	17.2500	17.2500	17.0000	17.0000	-1.449%	2,950	-16.176%
2026-04-30	17.2500	17.2500	17.2500	17.2500	+0.877%	1,498	-17.391%
2026-04-28	17.0000	17.1000	17.0000	17.1000	-0.870%	500	-16.667%
2026-04-27	17.0900	17.2500	17.0900	17.2500	+1.471%	1,655	-17.391%
2026-04-23	17.2500	17.2500	17.0000	17.0000	-1.449%	250	-16.176%
2026-04-21	17.3000	17.3000	17.2500	17.2500	-1.429%	300	-17.391%
2026-04-20	17.5000	17.5000	17.5000	17.5000	0.000%	200	-18.571%
2026-04-16	17.5000	17.5000	17.5000	17.5000	0.000%	200	-18.571%
2026-04-15	17.8240	18.1153	17.5000	17.5000	0.000%	590	-18.571%
2026-04-13	17.5000	17.5000	17.5000	17.5000	-6.915%	100	-18.571%
2026-04-10	19.0500	19.0500	18.8000	18.8000	+8.046%	450	-24.202%
2026-04-09	17.3100	17.4000	17.3100	17.4000	+7.407%	300	-18.103%
2026-04-07	16.2000	16.2000	16.2000	16.2000	-1.818%	145	-12.037%
2026-04-06	16.5000	16.5000	16.5000	16.5000	-2.941%	1,300	-13.636%
2026-04-02	17.0000	17.0000	17.0000	17.0000	-3.134%	200	-16.176%
2026-04-01	17.5500	17.5500	17.5500	17.5500	+7.669%	200	-18.803%
2026-03-31	16.3000	16.3000	16.3000	16.3000	+2.904%	110	-12.577%
2026-03-30	15.5000	16.0000	15.5000	15.8400	+4.211%	2,650	-10.038%
2026-03-27	15.0000	15.2000	15.0000	15.2000	-1.935%	787	-6.250%
2026-03-26	16.0000	16.2500	15.5000	15.5000	-3.727%	2,800	-8.065%
2026-03-24	16.3900	16.3900	16.1000	16.1000	-2.424%	3,700	-11.491%
2026-03-23	15.7000	16.5000	15.7000	16.5000	+4.895%	450	-13.636%
2026-03-20	15.0000	15.7300	15.0000	15.7300	+10.386%	1,822	-9.409%
2026-03-19	14.0000	14.3000	14.0000	14.2500	+1.786%	3,217	0.000%
2026-03-18	15.3600	15.3600	13.0000	14.0000	-9.677%	7,860	+1.786%
2026-03-17	16.9200	17.1846	15.5000	15.5000	-10.714%	2,200	-8.065%
2026-03-16	17.8600	18.4417	17.3600	17.3600	-5.652%	1,400	-17.915%
2026-03-10	18.1100	18.4000	18.0000	18.4000	+0.656%	3,200	-22.554%
2026-03-09	18.2800	18.2800	18.2800	18.2800	+1.556%	214	-22.046%
2026-03-05	18.5000	18.7456	18.0000	18.0000	-4.661%	444	-20.833%
2026-03-04	18.7500	18.8800	18.4000	18.8800	+0.372%	29,961	-24.523%
2026-03-03	18.8100	18.8100	18.8100	18.8100	-1.000%	100	-24.242%
2026-02-27	19.0000	19.0000	19.0000	19.0000	-1.299%	100	-25.000%
2026-02-26	19.2500	19.2500	19.1250	19.2500	-3.605%	2,400	-25.974%
2026-02-25	19.9800	19.9800	19.5390	19.9700	+1.848%	2,863	-28.643%
2026-02-24	19.7000	19.7400	19.5000	19.6077	-0.469%	4,780	-27.324%
2026-02-19	20.0510	20.0510	19.7000	19.7000	-0.253%	300	-27.665%
2026-02-17	19.7500	19.7500	19.7500	19.7500	-2.097%	1,700	-27.848%
2026-02-13	19.7500	20.1730	19.7500	20.1730	-0.134%	5,900	-29.361%
2026-02-12	20.2000	20.2000	20.2000	20.2000	0.000%	100	-29.455%
2026-02-11	20.2000	20.2000	20.2000	20.2000	+0.498%	800	-29.455%
2026-02-10	19.8095	20.1000	19.8095	20.1000	-0.127%	500	-29.104%
2026-02-09	19.7500	20.1255	19.7500	20.1255	-0.092%	1,400	-29.194%
2026-02-04	20.2800	20.3000	18.9800	20.1440	+9.956%	2,959	-29.259%
2026-02-03	20.0000	20.0000	18.3200	18.3200	-8.400%	800	-22.216%
2026-02-02	19.6500	20.0000	19.6500	20.0000	+8.873%	1,801	-28.750%
2026-01-30	18.9500	19.2500	18.3700	18.3700	-1.501%	1,160	-22.428%
2026-01-29	18.8394	18.8394	18.6500	18.6500	-0.903%	600	-23.592%
2026-01-28	18.8200	18.8200	18.8200	18.8200	-0.053%	100	-24.283%
2026-01-22	18.8300	18.8300	18.8300	18.8300	-2.354%	200	-24.323%
2026-01-20	19.0200	19.2840	19.0200	19.2840	+1.122%	1,687	-26.105%
2026-01-16	19.5700	19.5700	19.0700	19.0700	-5.580%	10,618	-25.275%
2026-01-15	21.3200	21.3200	20.1970	20.1970	-6.261%	500	-29.445%
2026-01-14	22.1000	22.1000	21.3200	21.5460	-2.286%	470	-33.862%
2026-01-13	22.6800	22.6800	22.0500	22.0500	-3.077%	1,400	-35.374%
2026-01-12	23.7500	23.7500	22.7500	22.7500	-5.208%	9,100	-37.363%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-3.226%	250	-40.625%
2026-01-05	24.8000	24.8000	24.8000	24.8000	-0.760%	202	-42.540%
2025-12-31	24.9900	24.9900	24.9900	24.9900	+2.840%	600	-42.977%
2025-12-29	24.3000	24.3000	24.3000	24.3000	+3.404%	300	-41.358%
2025-12-23	22.5300	23.5000	15.3500	23.5000	+2.174%	6,131	-39.362%
2025-12-22	23.0000	23.0000	23.0000	23.0000	-2.086%	350	-38.043%
2025-12-16	23.4900	23.4900	23.4900	23.4900	-6.040%	1,100	-39.336%
2025-12-12	25.2575	25.2575	25.0000	25.0000	-0.398%	399	-43.000%
2025-12-09	25.8000	25.8000	25.0000	25.1000	-2.373%	9,570	-43.227%
2025-12-08	25.7000	25.7100	25.7000	25.7100	0.000%	625	-44.574%
2025-12-04	25.5000	25.9000	25.5000	25.7100	+0.824%	4,110	-44.574%
2025-12-03	25.5000	25.5000	25.5000	25.5000	-1.354%	1,002	-44.118%
2025-12-02	25.8500	25.8500	25.8500	25.8500	0.000%	100	-44.874%
2025-12-01	25.8500	25.8500	25.8500	25.8500	-0.577%	2,100	-44.874%
2025-11-26	26.0000	26.0000	26.0000	26.0000	+4.000%	1,893	-45.192%
2025-11-25	25.0000	25.0000	25.0000	25.0000	-6.191%	100	-43.000%
2025-11-20	26.0000	26.6500	26.0000	26.6500	+4.510%	1,416	-46.529%
2025-11-19	25.2200	25.5000	24.8500	25.5000	+2.000%	9,953	-44.118%
2025-11-17	23.4700	25.0000	22.9900	25.0000	+9.075%	13,098	-43.000%
2025-11-13	23.7300	23.7300	22.9200	22.9200	-9.156%	490	-37.827%
2025-11-12	25.2300	25.2300	25.2300	25.2300	0.000%	100	-43.520%
2025-11-10	25.2300	25.2300	25.2300	25.2300	-0.981%	6,009	-43.520%
2025-11-03	25.4800	25.4800	25.4800	25.4800	-4.569%	200	-44.074%
2025-10-28	26.7000	26.7000	26.7000	26.7000	0.000%	200	-46.629%
2025-10-27	26.7000	26.7000	26.7000	26.7000	0.000%	108	-46.629%
2025-10-23	26.2400	26.7000	26.2400	26.7000	+1.714%	1,203	-46.629%
2025-10-22	26.1000	26.2500	26.1000	26.2500	-0.943%	550	-45.714%
2025-10-21	26.5000	26.5000	26.5000	26.5000	+1.923%	1,000	-46.226%
2025-10-20	25.5000	26.0000	25.4751	26.0000	+2.767%	400	-45.192%
2025-10-17	25.2575	25.3000	25.2250	25.3000	-0.079%	3,295	-43.676%
2025-10-16	25.3000	25.5000	25.3000	25.3200	+0.079%	6,100	-43.720%
2025-10-15	25.3000	25.3000	25.3000	25.3000	-1.748%	400	-43.676%
2025-10-14	25.8000	25.8000	25.5500	25.7500	-0.962%	1,600	-44.660%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+0.775%	409	-45.192%
2025-10-10	25.8000	25.8000	25.8000	25.8000	0.000%	1,884	-44.767%
2025-10-09	25.8000	25.8000	25.8000	25.8000	-0.960%	202	-44.767%
2025-10-08	26.0500	26.0500	26.0500	26.0500	-0.951%	333	-45.298%
2025-09-30	26.3000	26.3000	26.3000	26.3000	0.000%	100	-45.817%
2025-09-29	26.3000	26.3000	26.3000	26.3000	+1.154%	815	-45.817%
2025-09-25	26.0000	26.0000	26.0000	26.0000	-1.020%	366	-45.192%
2025-09-24	26.1500	26.2680	26.1500	26.2680	-3.568%	505	-45.751%
2025-09-23	27.2400	27.2400	27.2400	27.2400	+3.535%	1,500	-47.687%
2025-09-22	26.5000	26.5000	26.2500	26.3100	-0.717%	2,146	-45.838%
2025-09-18	26.5000	26.5000	26.5000	26.5000	+0.531%	100	-46.226%
2025-09-17	26.7268	26.7268	26.3600	26.3600	-0.887%	712	-45.941%
2025-09-16	26.4650	26.5960	26.4500	26.5960	+0.765%	815	-46.421%
2025-09-15	26.4000	26.4750	26.3940	26.3940	+0.933%	626	-46.010%
2025-09-11	26.6500	26.6800	26.1500	26.1500	-1.267%	8,005	-45.507%
2025-09-08	26.8620	26.8620	26.1600	26.4857	-3.688%	3,075	-46.197%
2025-09-05	27.5000	27.5000	27.5000	27.5000	+0.733%	824	-48.182%
2025-08-28	26.0625	27.3000	26.0625	27.3000	+3.019%	1,900	-47.802%
2025-08-27	26.7500	27.0000	26.5000	26.5000	+3.637%	1,250	-46.226%
2025-08-25	25.5700	25.5700	25.5700	25.5700	-1.654%	562	-44.271%
2025-08-20	26.0000	26.0000	26.0000	26.0000	-1.887%	2,000	-45.192%
2025-08-18	26.5000	26.5000	26.5000	26.5000	-1.852%	350	-46.226%
2025-08-15	26.6000	27.0000	26.6000	27.0000	+1.504%	400	-47.222%
2025-08-14	27.0000	27.1000	26.6000	26.6000	+0.949%	600	-46.429%
2025-08-13	26.5000	27.1200	26.3500	26.3500	+0.381%	1,645	-45.920%
2025-08-12	26.7500	27.0500	26.2500	26.2500	-0.038%	2,313	-45.714%
2025-08-11	25.3100	26.8590	25.3100	26.2600	+10.383%	1,440	-45.735%
2025-08-08	23.0000	25.1000	23.0000	23.7900	+3.886%	3,230	-40.101%
2025-08-07	22.7000	22.9500	22.7000	22.9000	+5.287%	500	-37.773%
2025-08-05	21.7500	21.7500	21.7500	21.7500	-3.075%	561	-34.483%
2025-08-01	22.4400	22.4400	22.4400	22.4400	+13.448%	500	-36.497%
2025-07-31	21.0000	21.0000	19.7800	19.7800	-8.553%	5,030	-27.958%
2025-07-29	21.6300	21.6300	21.6300	21.6300	+8.150%	700	-34.119%
2025-07-28	20.1100	20.1100	19.5200	20.0000	-1.768%	1,838	-28.750%
2025-07-25	21.5000	21.5000	19.6902	20.3600	-6.175%	3,840	-30.010%
2025-07-24	21.5000	21.7000	21.5000	21.7000	+1.830%	15,200	-34.332%
2025-07-23	21.3100	21.3100	21.3100	21.3100	-1.160%	503	-33.130%
2025-07-22	21.8100	21.8100	21.5600	21.5600	-1.146%	1,400	-33.905%
2025-07-21	21.8200	21.9820	21.8100	21.8100	-0.092%	4,900	-34.663%
2025-07-17	21.8200	23.0000	21.8200	21.8300	-0.773%	818,981	-34.723%
2025-07-16	21.8200	22.0000	21.8200	22.0000	-3.678%	10,945	-35.227%
2025-07-15	22.0000	22.8400	21.7500	22.8400	+1.511%	3,505	-37.609%
2025-07-14	22.4700	22.8000	22.4700	22.5000	+1.124%	3,765	-36.667%
2025-07-11	21.1470	22.2500	21.0525	22.2500	+1.136%	700	-35.955%
2025-07-10	20.9700	22.0000	20.9700	22.0000	+2.326%	1,150	-35.227%
2025-07-09	21.7500	21.7500	21.5000	21.5000	-2.273%	200	-33.721%
2025-07-08	22.0000	22.0000	22.0000	22.0000	-0.498%	205	-35.227%
2025-07-07	22.1100	22.1100	22.1100	22.1100	-0.018%	4,300	-35.550%
2025-07-02	22.0100	22.2000	22.0000	22.1140	+0.655%	2,959	-35.561%
2025-07-01	21.7500	22.0000	21.5000	21.9700	+2.772%	3,091	-35.139%
2025-06-27	21.0600	21.7500	21.0000	21.3774	+0.363%	1,084	-33.341%
2025-06-26	20.6200	21.3000	20.6200	21.3000	+4.895%	5,024	-33.099%
2025-06-24	20.3060	20.3060	20.3060	20.3060	+1.530%	400	-29.824%
2025-06-23	20.2500	20.2500	20.0000	20.0000	+0.503%	1,600	-28.750%
2025-06-20	20.0000	20.1725	19.9000	19.9000	-0.500%	6,600	-28.392%
2025-06-17	20.0000	20.0000	20.0000	20.0000	-0.050%	300	-28.750%
2025-06-13	20.0000	20.0300	20.0000	20.0100	-0.200%	2,700	-28.786%
2025-06-11	20.1200	20.1200	20.0400	20.0500	+0.250%	858	-28.928%
2025-06-10	20.3000	20.5000	20.0000	20.0000	0.000%	1,200	-28.750%
2025-06-09	19.9800	20.0000	19.9800	20.0000	+0.351%	500	-28.750%
2025-06-06	19.1800	19.9300	19.1800	19.9300	+1.632%	1,801	-28.500%
2025-06-05	19.3800	19.6100	19.0000	19.6100	+0.709%	3,950	-27.333%
2025-06-04	19.8800	20.0771	19.3800	19.4720	-3.842%	87,745	-26.818%
2025-06-03	20.5100	20.5100	20.0500	20.2500	-3.617%	113,226	-29.630%
2025-06-02	21.1500	21.4900	21.0100	21.0100	+0.048%	1,236	-32.175%
2025-05-29	21.5100	21.5100	20.5500	21.0000	-6.956%	10,695	-32.143%
2025-05-28	21.9200	23.1000	21.9200	22.5700	+12.512%	3,303	-36.863%
2025-05-27	20.5000	20.5000	20.0600	20.0600	-4.669%	1,000	-28.963%
2025-05-23	20.4768	21.5000	20.4768	21.0425	-2.896%	2,019	-32.280%
2025-05-22	19.6600	21.6700	19.6600	21.6700	+18.805%	5,245	-34.241%
2025-05-21	18.2400	18.2400	18.2400	18.2400	+4.169%	200	-21.875%
2025-05-19	17.7600	17.7600	17.5100	17.5100	-2.722%	561	-18.618%
2025-05-16	18.0000	18.0000	18.0000	18.0000	+1.294%	100	-20.833%
2025-05-14	17.7700	17.7700	17.7700	17.7700	-1.072%	350	-19.809%
2025-05-07	17.9625	17.9625	17.9625	17.9625	+2.760%	250	-20.668%
2025-05-06	17.4800	17.4800	17.4800	17.4800	+0.115%	500	-18.478%
2025-05-02	17.4600	17.4600	17.4600	17.4600	+0.287%	1,550	-18.385%
2025-05-01	17.4100	17.4100	17.3725	17.4100	0.000%	1,095	-18.150%
2025-04-29	17.7600	17.7600	17.4100	17.4100	-0.571%	4,000	-18.150%
2025-04-28	17.5100	17.5100	17.5100	17.5100	0.000%	1,060	-18.618%
2025-04-25	17.5100	17.6325	17.2600	17.5100	-0.057%	4,060	-18.618%
2025-04-23	17.5400	17.5400	17.5200	17.5200	-2.178%	2,500	-18.664%
2025-04-16	17.9100	17.9100	17.9100	17.9100	-0.500%	130	-20.436%
2025-04-15	18.0000	18.0000	18.0000	18.0000	+1.408%	700	-20.833%
2025-04-14	16.7300	18.7100	16.2500	17.7500	+9.231%	8,093	-19.718%
2025-04-11	16.2600	16.2600	16.2500	16.2500	-0.062%	201	-12.308%
2025-04-09	16.7241	17.0000	16.2600	16.2600	+0.062%	700	-12.362%
2025-04-08	16.2500	16.2500	16.2500	16.2500	0.000%	2,450	-12.308%
2025-04-07	16.1300	16.5000	15.7500	16.2500	-0.975%	11,492	-12.308%
2025-04-04	17.7600	17.7600	16.4100	16.4100	-17.121%	1,000	-13.163%
2025-04-02	18.7600	19.8000	18.7600	19.8000	+11.801%	2,674	-28.030%
2025-04-01	17.7100	17.7100	17.7100	17.7100	+0.056%	250	-19.537%
2025-03-31	18.2000	18.2000	17.7000	17.7000	-4.685%	1,376	-19.492%
2025-03-28	18.5700	18.5700	18.5700	18.5700	-1.223%	100	-23.263%
2025-03-27	18.8000	18.8000	18.8000	18.8000	-2.338%	100	-24.202%
2025-03-24	18.9775	19.5500	18.9775	19.2500	+6.944%	5,900	-25.974%
2025-03-20	18.0000	18.0000	18.0000	18.0000	0.000%	200	-20.833%
2025-03-19	18.0000	18.4500	18.0000	18.0000	+2.857%	1,000	-20.833%
2025-03-17	17.5000	17.5000	17.5000	17.5000	+0.459%	1,800	-18.571%
2025-03-14	17.0500	17.4200	17.0500	17.4200	+6.871%	3,607	-18.197%
2025-03-10	16.5200	16.5200	16.2700	16.3000	-1.648%	22,792	-12.577%
2025-03-07	17.1000	17.1000	16.5100	16.5731	-4.533%	3,900	-14.017%
2025-03-05	17.3600	17.3600	17.3600	17.3600	-4.615%	100	-17.915%
2025-03-03	18.0000	18.2000	18.0000	18.2000	-2.933%	336	-21.703%
2025-02-28	18.8000	18.8000	18.7500	18.7500	-0.053%	300	-24.000%
2025-02-27	19.2500	19.2500	18.7600	18.7600	-2.545%	1,000	-24.041%
2025-02-26	19.5150	19.5150	19.2500	19.2500	-1.639%	650	-25.974%
2025-02-24	19.5708	19.5708	19.5708	19.5708	+0.363%	101	-27.187%
2025-02-21	19.5000	19.5000	19.5000	19.5000	-3.822%	1,300	-26.923%
2025-02-20	20.2750	20.2750	20.2750	20.2750	+2.814%	1,565	-29.716%
2025-02-18	19.4280	19.7200	19.4280	19.7200	+1.128%	301	-27.738%
2025-02-13	19.5100	19.5100	19.5000	19.5000	-0.051%	1,546	-26.923%
2025-02-11	19.5100	19.5100	19.5100	19.5100	0.000%	3,466	-26.961%
2025-02-10	19.5100	19.5100	19.5100	19.5100	-2.754%	500	-26.961%
2025-02-07	20.0625	20.0625	20.0625	20.0625	+2.412%	132	-28.972%
2025-02-06	19.2900	20.8500	19.2900	19.5900	+7.324%	946	-27.259%
2025-02-04	18.5100	18.5100	18.2500	18.2531	+1.406%	971	-21.931%
2025-02-03	18.0000	18.0000	18.0000	18.0000	0.000%	100	-20.833%
2025-01-31	18.0000	18.0000	17.9500	18.0000	0.000%	3,625	-20.833%
2025-01-30	18.2500	18.2500	18.0000	18.0000	-2.703%	740	-20.833%
2025-01-29	19.0000	19.0000	18.5000	18.5000	-0.054%	200	-22.973%
2025-01-27	19.0000	19.0000	18.5100	18.5100	-3.844%	957	-23.015%
2025-01-24	19.8500	19.8500	19.0000	19.2500	-3.023%	3,900	-25.974%
2025-01-23	19.8500	19.8500	19.8500	19.8500	-0.263%	103	-28.212%
2025-01-22	19.8828	20.0000	19.8600	19.9023	-5.046%	3,728	-28.400%
2025-01-21	19.8500	20.9600	19.8500	20.9600	+2.745%	575	-32.013%
2025-01-17	19.7500	20.7000	19.7500	20.4000	-1.449%	455	-30.147%
2025-01-16	20.7000	20.7000	20.7000	20.7000	-1.429%	433	-31.159%
2025-01-15	20.1100	21.0000	20.1100	21.0000	+5.000%	1,100	-32.143%
2025-01-14	20.0000	20.0000	20.0000	20.0000	-0.547%	650	-28.750%
2025-01-13	19.3375	20.1100	19.3375	20.1100	+2.749%	11,280	-29.140%
2025-01-10	18.6500	19.7000	18.6500	19.5720	+5.872%	6,307	-27.192%
2025-01-07	18.5500	18.5500	18.3500	18.4864	-0.127%	3,745	-22.916%
2025-01-06	18.6960	18.8920	18.0100	18.5100	-5.077%	1,009	-23.015%
2025-01-03	18.1300	19.5000	18.1300	19.5000	+5.405%	159,030	-26.923%
2024-12-31	18.1500	18.5000	18.1460	18.5000	+3.352%	1,402	-22.973%
2024-12-30	18.1000	18.1000	17.7600	17.9000	-0.507%	1,650	-20.391%
2024-12-27	18.1000	18.1000	17.9912	17.9912	-0.601%	200	-20.795%
2024-12-24	18.1000	18.1000	18.1000	18.1000	-0.275%	200	-21.271%
2024-12-23	18.0500	18.1500	18.0500	18.1500	+2.254%	300	-21.488%
2024-12-19	17.9400	17.9400	17.7500	17.7500	-1.389%	1,914	-19.718%
2024-12-18	17.8650	18.0150	17.8000	18.0000	+4.046%	1,567	-20.833%
2024-12-16	17.3000	17.3000	17.3000	17.3000	-2.754%	1,407	-17.630%
2024-12-13	17.1700	17.8600	17.0200	17.7900	+4.524%	14,214	-19.899%
2024-12-12	17.0000	17.0200	16.9525	17.0200	-0.117%	2,203	-16.275%
2024-12-11	17.0400	17.0400	17.0400	17.0400	+0.274%	955	-16.373%
2024-12-10	16.2410	16.9935	16.2150	16.9935	+6.209%	2,348	-16.144%
2024-12-05	15.7000	16.0000	15.7000	16.0000	+1.138%	4,023	-10.938%
2024-12-04	15.8750	15.8750	15.7500	15.8200	+0.127%	1,121	-9.924%
2024-12-03	15.7500	16.0000	15.5100	15.8000	+0.317%	1,921	-9.810%
2024-12-02	16.0000	16.0000	15.7500	15.7500	-3.963%	1,495	-9.524%
2024-11-29	16.2500	16.4000	16.2500	16.4000	+2.500%	3,125	-13.110%
2024-11-27	16.0000	16.0000	15.9400	16.0000	+1.872%	1,628	-10.938%
2024-11-26	16.0000	16.0000	15.7000	15.7060	-3.010%	2,604	-9.270%
2024-11-25	16.0400	16.1935	15.8500	16.1935	+1.974%	3,400	-12.002%
2024-11-22	15.7200	15.8800	15.5700	15.8800	-0.239%	5,100	-10.264%
2024-11-21	15.5700	15.9180	15.5700	15.9180	+2.235%	520	-10.479%
2024-11-20	16.3600	16.3600	15.5700	15.5700	-5.694%	1,022	-8.478%
2024-11-19	16.4100	16.5950	16.4100	16.5100	+0.917%	163,509	-13.689%
2024-11-18	15.9000	16.4100	15.8400	16.3600	+6.234%	7,647	-12.897%
2024-11-15	15.1750	15.6250	15.1500	15.4000	+3.010%	148,906	-7.468%
2024-11-14	15.0000	15.0000	14.6000	14.9500	+0.268%	77,305	-4.682%
2024-11-13	15.0100	15.2250	14.9100	14.9100	-1.940%	3,576	-4.427%
2024-11-12	16.0000	16.1000	14.8300	15.2050	-0.295%	26,992	-6.281%
2024-11-11	14.0000	15.4100	13.9217	15.2500	+12.546%	39,436	-6.557%
2024-11-08	13.4000	13.5500	12.6200	13.5500	+1.880%	14,348	+5.166%
2024-11-07	13.2800	15.0000	13.2800	13.3000	+9.016%	5,608	+7.143%
2024-11-06	10.5000	12.2000	10.5000	12.2000	+74.286%	21,384	+16.803%
2024-11-05	7.3250	7.5100	7.0000	7.0000	-3.747%	9,453	+103.571%
2024-11-04	6.9000	7.4600	6.9000	7.2725	-2.904%	4,567	+95.944%
2024-10-31	7.4000	7.4900	7.4000	7.4900	+0.537%	75,930	+90.254%
2024-10-30	6.9700	7.4500	6.9700	7.4500	-0.667%	440	+91.275%
2024-10-29	7.4500	7.7200	7.4080	7.5000	+2.740%	6,292	+90.000%
2024-10-28	7.7000	7.7000	7.2760	7.3000	-4.600%	740	+95.205%
2024-10-25	7.6520	7.6520	7.6520	7.6520	+3.405%	210	+86.226%
2024-10-24	7.4000	7.4000	7.3880	7.4000	-4.516%	2,337	+92.568%
2024-10-23	7.7500	7.7500	7.7500	7.7500	+5.442%	155	+83.871%
2024-10-21	7.5000	7.7300	7.3500	7.3500	+1.100%	450	+93.878%
2024-10-18	7.2700	7.2700	7.2700	7.2700	+0.414%	337	+96.011%
2024-10-17	7.2400	7.2400	7.2400	7.2400	+3.429%	240	+96.823%
2024-10-16	7.0356	7.0356	6.9916	7.0000	-2.913%	1,416	+103.571%
2024-10-15	6.8000	7.2280	6.8000	7.2100	+3.000%	785	+97.642%
2024-10-14	7.0000	7.0000	6.9580	7.0000	+5.740%	1,595	+103.571%
2024-10-10	6.5700	6.6200	6.5352	6.6200	+5.751%	1,100	+115.257%
2024-10-09	6.0400	6.2600	6.0400	6.2600	+4.333%	11,074	+127.636%
2024-10-07	6.0000	6.0000	6.0000	6.0000	-0.990%	1,050	+137.500%
2024-10-04	6.1400	6.1400	6.0600	6.0600	-4.826%	1,792	+135.149%
2024-10-03	6.3673	6.3673	6.3673	6.3673	-0.042%	1,002	+123.800%
2024-09-30	6.3700	6.3700	6.3700	6.3700	+5.464%	400	+123.705%
2024-09-27	6.0400	6.0400	6.0400	6.0400	0.000%	500	+135.927%
2024-09-25	6.0400	6.0400	6.0400	6.0400	-0.984%	301	+135.927%
2024-09-23	6.1272	6.1380	6.1000	6.1000	-0.327%	661	+133.607%
2024-09-20	6.1200	6.1200	6.1200	6.1200	0.000%	405	+132.843%
2024-09-19	6.1200	6.1200	6.1200	6.1200	-9.064%	100	+132.843%
2024-09-13	6.7300	6.7300	6.7300	6.7300	+7.337%	163	+111.738%
2024-09-11	6.4700	6.4700	6.2700	6.2700	-3.091%	443	+127.273%
2024-09-10	6.4700	6.4700	6.4700	6.4700	-6.096%	529	+120.247%
2024-09-09	6.5000	6.8900	6.5000	6.8900	+6.946%	7,674	+106.821%
2024-09-06	6.2200	6.4425	6.2200	6.4425	+9.195%	1,210	+121.187%
2024-09-05	6.0150	6.0150	5.9000	5.9000	-3.279%	1,471	+141.525%
2024-09-03	5.9875	6.1000	5.9875	6.1000	0.000%	700	+133.607%
2024-08-30	6.1000	6.1000	5.9200	6.1000	+0.164%	1,308	+133.607%
2024-08-29	5.9000	6.0900	5.5350	6.0900	+5.729%	6,636	+133.990%
2024-08-23	5.7600	5.7600	5.7600	5.7600	-0.690%	250	+147.396%
2024-08-21	5.8000	5.8000	5.8000	5.8000	+4.505%	105	+145.690%
2024-08-16	5.7600	5.7600	5.5500	5.5500	-3.979%	3,250	+156.757%
2024-08-13	5.9600	5.9600	5.7800	5.7800	-4.320%	1,330	+146.540%
2024-08-12	6.0500	6.0500	6.0410	6.0410	+9.836%	205	+135.888%
2024-08-05	5.3100	5.5000	5.1800	5.5000	-5.983%	5,001	+159.091%
2024-08-02	6.3000	6.3000	5.8500	5.8500	-14.971%	3,104	+143.590%
2024-08-01	6.9000	6.9000	6.8800	6.8800	-1.714%	200	+107.122%
2024-07-31	7.0000	7.0000	6.9935	7.0000	-9.910%	3,906	+103.571%
2024-07-29	7.7800	7.7800	7.7700	7.7700	+6.293%	700	+83.398%
2024-07-25	7.3100	7.3100	7.3100	7.3100	-1.056%	136	+94.938%
2024-07-24	7.3880	7.3880	7.3880	7.3880	-11.202%	200	+92.880%
2024-07-18	8.3000	8.3300	8.2800	8.3200	+2.716%	12,400	+71.274%
2024-07-17	7.9700	8.1050	7.9700	8.1000	+3.979%	62,477	+75.926%
2024-07-16	7.7900	7.7900	7.6844	7.7900	0.000%	1,915	+82.927%
2024-07-15	7.7900	7.7900	7.4200	7.7900	+4.987%	1,420	+82.927%
2024-07-12	7.4400	7.4400	7.4200	7.4200	-0.579%	300	+92.049%
2024-07-11	7.4632	7.4632	7.4632	7.4632	-0.016%	200	+90.937%
2024-07-10	7.4644	7.4644	7.4644	7.4644	-3.933%	300	+90.906%
2024-07-08	7.7700	7.7700	7.7700	7.7700	0.000%	1,000	+83.398%
2024-07-05	7.7700	7.7700	7.7700	7.7700	+3.324%	100	+83.398%
2024-07-02	7.5000	7.5200	7.5000	7.5200	-3.466%	201	+89.495%
2024-07-01	7.5800	7.7900	7.4700	7.7900	+2.231%	3,892	+82.927%
2024-06-28	7.6200	7.6200	7.6200	7.6200	+9.326%	2,000	+87.008%
2024-06-27	6.9448	7.0525	6.9448	6.9700	-0.429%	11,150	+104.448%
2024-06-26	6.9400	7.0000	6.8500	7.0000	+3.321%	800	+103.571%
2024-06-25	6.9460	7.0000	6.7750	6.7750	-2.462%	1,154	+110.332%
2024-06-24	7.0000	7.0000	6.7750	6.9460	+6.371%	1,375	+105.154%
2024-06-21	6.9400	6.9400	6.5300	6.5300	-6.043%	1,500	+118.224%
2024-06-20	6.9800	6.9800	6.9500	6.9500	-0.714%	1,600	+105.036%
2024-06-18	7.1700	7.1700	7.0000	7.0000	-2.371%	1,300	+103.571%
2024-06-17	7.1700	7.1700	7.1700	7.1700	0.000%	1,000	+98.745%
2024-06-14	7.1700	7.1700	7.1700	7.1700	-4.400%	900	+98.745%
2024-06-13	7.5000	7.5000	7.5000	7.5000	-1.704%	128	+90.000%
2024-06-12	7.1700	7.6300	7.1700	7.6300	+6.416%	1,200	+86.763%
2024-06-11	7.2500	7.2500	7.1700	7.1700	-1.376%	1,102	+98.745%

.dark-mode .DMYVZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMYVZB{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAKFANNIE MAE N PFDstock OTC Preferred Stock

FNMAK
FANNIE MAE N PFD
stock OTC Preferred Stock