Dark

FNMAL
FANNIE MAE M/A 4.75 M
stock OTC Preferred Stock

EOD

Aug 7, 2026

12.71USD-9.214%(-1.29)4,980

Pre-market

0.00USD-100.000%(-14.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.5400	12.7200	12.5400	12.7100	-9.214%	4,980	0.000%
2026-08-04	13.0000	14.0000	13.0000	14.0000	+8.401%	4,323	-9.214%
2026-08-03	12.7500	13.0000	12.7500	12.9150	+3.320%	401	-1.587%
2026-07-29	12.5000	12.5000	12.5000	12.5000	+2.041%	1,400	+1.680%
2026-07-27	12.2500	12.2500	12.2500	12.2500	+4.790%	253	+3.755%
2026-07-17	11.6900	11.6900	11.6900	11.6900	-1.516%	8,047	+8.725%
2026-07-15	12.8700	12.8700	11.8700	11.8700	-8.692%	735	+7.077%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-1.065%	397	-2.231%
2026-07-13	13.8300	13.8300	13.1400	13.1400	-1.794%	200	-3.272%
2026-07-09	13.3800	13.3800	13.3800	13.3800	+0.075%	100	-5.007%
2026-07-07	13.8700	13.8700	13.3700	13.3700	-4.840%	900	-4.936%
2026-07-06	14.0500	14.0500	14.0500	14.0500	+0.286%	355	-9.537%
2026-06-23	14.1000	14.1000	14.0100	14.0100	-0.638%	1,463	-9.279%
2026-06-17	14.1000	14.1000	14.1000	14.1000	-4.826%	300	-9.858%
2026-06-15	15.5300	15.5300	14.8150	14.8150	+3.892%	319	-14.209%
2026-06-11	14.2600	14.2600	14.2600	14.2600	-3.388%	210	-10.870%
2026-06-09	14.7600	14.7600	14.7600	14.7600	-3.277%	150	-13.889%
2026-06-03	15.3875	15.3875	15.2600	15.2600	0.000%	200	-16.710%
2026-06-02	15.4000	15.4000	15.2600	15.2600	-1.038%	550	-16.710%
2026-05-29	15.4200	15.4200	15.4200	15.4200	-0.516%	148	-17.575%
2026-05-28	15.5000	15.5000	15.5000	15.5000	0.000%	100	-18.000%
2026-05-27	15.5000	15.5000	15.5000	15.5000	-1.009%	150	-18.000%
2026-05-26	15.6580	15.6580	15.6580	15.6580	-1.892%	1,101	-18.827%
2026-05-22	15.9600	15.9600	15.9600	15.9600	-0.188%	100	-20.363%
2026-05-20	15.7500	15.9900	15.7500	15.9900	+1.459%	5,605	-20.513%
2026-05-19	15.7600	15.7600	15.7600	15.7600	-8.638%	252	-19.353%
2026-05-13	16.1588	17.2500	16.1588	17.2500	+7.745%	842	-26.319%
2026-05-12	16.0100	16.0100	16.0100	16.0100	-1.008%	413	-20.612%
2026-05-11	16.1730	16.1730	16.0200	16.1730	-2.160%	4,600	-21.412%
2026-05-08	16.5300	16.5300	16.5300	16.5300	+0.547%	500	-23.109%
2026-05-06	16.4400	16.4400	16.4400	16.4400	+8.730%	152	-22.689%
2026-05-01	15.1300	15.1300	15.1200	15.1200	-5.682%	500	-15.939%
2026-04-28	15.5000	16.4300	15.5000	16.0308	+0.192%	17,103	-20.715%
2026-04-27	15.0000	16.4900	15.0000	16.0000	+6.667%	9,503	-20.563%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-3.537%	250	-15.267%
2026-04-23	15.5500	15.5500	15.5500	15.5500	-2.813%	350	-18.264%
2026-04-21	16.0000	16.0000	16.0000	16.0000	-5.882%	134	-20.563%
2026-04-17	17.0000	17.0000	17.0000	17.0000	0.000%	116	-25.235%
2026-04-14	15.9600	17.0000	15.9600	17.0000	+5.919%	212	-25.235%
2026-04-13	16.0500	16.0500	16.0500	16.0500	-5.421%	100	-20.810%
2026-04-10	16.5000	17.0000	16.5000	16.9700	+6.328%	2,251	-25.103%
2026-04-09	15.9500	15.9600	15.9500	15.9600	+1.013%	1,854	-20.363%
2026-04-02	15.8000	15.8000	15.8000	15.8000	+0.317%	300	-19.557%
2026-04-01	15.6900	15.7520	15.6220	15.7500	+6.635%	1,869	-19.302%
2026-03-31	14.1400	14.7700	14.1180	14.7700	+4.014%	1,721	-13.947%
2026-03-30	13.5000	14.3000	13.5000	14.2000	+5.185%	3,993	-10.493%
2026-03-27	14.4926	14.5800	13.4700	13.5000	-6.185%	22,613	-5.852%
2026-03-24	14.5500	14.5500	14.3900	14.3900	-4.891%	1,343	-11.675%
2026-03-23	14.7500	15.1300	14.7500	15.1300	+7.077%	1,110	-15.995%
2026-03-19	13.6500	14.1300	13.6500	14.1300	+1.655%	265	-10.050%
2026-03-18	15.0000	15.0000	13.6400	13.9000	-8.190%	1,100	-8.561%
2026-03-17	16.1400	16.1400	15.1400	15.1400	-9.014%	350	-16.050%
2026-03-16	17.1400	17.1400	16.6400	16.6400	-6.254%	550	-23.618%
2026-03-10	17.6700	17.7500	17.6700	17.7500	+3.862%	644	-28.394%
2026-03-04	17.3400	17.3400	17.0900	17.0900	-2.787%	700	-25.629%
2026-03-03	17.5800	17.5800	17.5800	17.5800	-2.712%	300	-27.702%
2026-02-25	18.3500	18.3500	18.0700	18.0700	-1.095%	436	-29.662%
2026-02-24	18.2700	18.2700	18.2700	18.2700	-2.560%	200	-30.432%
2026-02-20	18.7500	18.7500	18.7500	18.7500	+2.571%	200	-32.213%
2026-02-17	18.7400	18.7500	18.2800	18.2800	-2.818%	1,601	-30.470%
2026-02-12	18.8200	18.9800	18.8100	18.8100	-1.000%	1,117	-32.430%
2026-02-11	18.8200	19.0000	18.8200	19.0000	0.000%	981	-33.105%
2026-02-04	18.6350	19.0000	18.6350	19.0000	0.000%	2,394	-33.105%
2026-02-02	19.0000	19.0000	19.0000	19.0000	0.000%	2,898	-33.105%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+0.796%	1,124	-33.105%
2026-01-21	18.8500	18.8500	18.8500	18.8500	-1.361%	302	-32.573%
2026-01-15	21.5840	21.5840	18.6100	19.1100	-11.854%	3,944	-33.490%
2026-01-14	21.9000	21.9000	21.6800	21.6800	-0.391%	500	-41.375%
2026-01-13	21.7350	21.7650	21.7350	21.7650	-2.180%	63,388	-41.603%
2026-01-09	22.2500	22.2500	22.2500	22.2500	+1.598%	154	-42.876%
2026-01-08	21.9875	21.9875	21.9000	21.9000	+0.413%	400	-41.963%
2026-01-05	21.8100	21.8100	21.8100	21.8100	+0.600%	650	-41.724%
2026-01-02	21.6800	21.6800	21.6800	21.6800	-0.046%	2,011	-41.375%
2025-12-31	21.6900	21.6900	21.6900	21.6900	-1.409%	300	-41.402%
2025-12-29	22.5000	22.5000	22.0000	22.0000	-0.045%	3,000	-42.227%
2025-12-16	22.0100	22.0100	22.0100	22.0100	-9.237%	200	-42.254%
2025-12-02	24.2500	24.2500	24.2500	24.2500	0.000%	500	-47.588%
2025-11-25	24.2500	24.2500	24.2500	24.2500	+0.539%	2,110	-47.588%
2025-11-24	22.6000	24.1200	22.6000	24.1200	+3.742%	3,747	-47.305%
2025-11-20	23.2000	23.2500	21.9000	23.2500	0.000%	2,359	-45.333%
2025-11-19	23.2500	23.2500	23.2500	23.2500	+1.087%	699	-45.333%
2025-11-14	23.0000	23.0000	23.0000	23.0000	-0.087%	3,671	-44.739%
2025-11-13	23.2000	23.2000	23.0200	23.0200	-1.329%	3,295	-44.787%
2025-11-12	23.3300	23.3300	23.3300	23.3300	-4.853%	140	-45.521%
2025-11-05	24.5200	24.5200	24.5200	24.5200	0.000%	150	-48.165%
2025-11-04	25.0850	25.0850	24.5200	24.5200	-0.969%	706	-48.165%
2025-11-03	25.0933	25.0933	24.7600	24.7600	-2.902%	1,000	-48.667%
2025-10-30	25.1700	25.5000	25.1700	25.5000	-1.923%	205	-50.157%
2025-10-28	26.0000	26.0000	26.0000	26.0000	+1.801%	220	-51.115%
2025-10-21	25.6780	25.6780	25.5400	25.5400	-4.345%	501	-50.235%
2025-10-17	25.5000	26.7000	25.5000	26.7000	+5.659%	200	-52.397%
2025-10-16	24.2700	25.2700	24.0000	25.2700	+4.120%	7,602	-49.703%
2025-10-14	24.5900	24.7810	24.2700	24.2700	-5.967%	4,541	-47.631%
2025-10-13	25.8100	25.8100	25.6723	25.8100	+0.078%	450	-50.756%
2025-10-10	25.7900	25.7900	25.7900	25.7900	-0.232%	109	-50.717%
2025-10-09	24.6410	26.0100	24.5900	25.8500	+2.376%	2,906	-50.832%
2025-10-08	25.4750	25.4750	25.2500	25.2500	-4.717%	808	-49.663%
2025-10-07	26.4500	26.5000	26.4500	26.5000	0.000%	384	-52.038%
2025-10-06	26.6000	27.0100	26.5000	26.5000	+3.571%	4,637	-52.038%
2025-10-03	25.5100	25.5863	25.5100	25.5863	-3.811%	2,435	-50.325%
2025-10-02	26.8500	27.0400	26.6000	26.6000	-0.598%	939	-52.218%
2025-10-01	26.7600	26.7600	26.7600	26.7600	+4.900%	380	-52.504%
2025-09-29	25.5100	25.5100	25.5100	25.5100	+0.990%	360	-50.176%
2025-09-19	27.0000	27.0000	25.2600	25.2600	-4.679%	550	-49.683%
2025-09-17	26.5000	26.5000	26.5000	26.5000	0.000%	138	-52.038%
2025-09-10	26.5000	26.5000	26.5000	26.5000	-1.852%	100	-52.038%
2025-09-09	27.0000	27.0000	27.0000	27.0000	+3.607%	183	-52.926%
2025-09-04	26.3000	26.3000	26.0500	26.0600	+1.203%	803	-51.228%
2025-09-03	25.7100	25.7501	25.7100	25.7501	+3.207%	495	-50.641%
2025-09-02	24.9900	24.9900	24.9500	24.9500	0.000%	500	-49.058%
2025-08-27	24.9316	25.2250	24.9000	24.9500	+1.119%	1,332	-49.058%
2025-08-26	24.3000	24.6740	24.3000	24.6740	+0.505%	1,460	-48.488%
2025-08-25	24.5150	24.5500	24.5150	24.5500	-1.800%	9,622	-48.228%
2025-08-20	25.0000	25.0000	25.0000	25.0000	-3.846%	210	-49.160%
2025-08-19	24.4500	26.0000	24.1000	26.0000	+7.216%	3,320	-51.115%
2025-08-18	24.3560	24.7600	24.2500	24.2500	-0.777%	3,000	-47.588%
2025-08-14	24.4400	24.4400	24.4400	24.4400	-1.253%	120	-47.995%
2025-08-13	24.7500	24.7500	24.7500	24.7500	+2.697%	1,000	-48.646%
2025-08-11	25.0000	25.0000	23.7200	24.1000	-3.600%	2,030	-47.261%
2025-08-08	22.4700	25.0000	22.4700	25.0000	+11.111%	6,619	-49.160%
2025-08-01	22.5000	22.5000	22.5000	22.5000	+13.866%	697	-43.511%
2025-07-30	19.7600	19.7600	19.7600	19.7600	-4.078%	128	-35.678%
2025-07-28	20.6100	21.3500	20.6000	20.6000	+0.292%	5,126	-38.301%
2025-07-25	21.3500	21.3500	20.5400	20.5400	-5.823%	2,714	-38.121%
2025-07-23	22.0000	22.0000	21.8000	21.8101	-1.088%	5,410	-41.724%
2025-07-22	22.0500	22.0500	22.0500	22.0500	0.000%	409	-42.358%
2025-07-21	22.0000	22.1875	21.8500	22.0500	+0.227%	20,818	-42.358%
2025-07-18	22.2500	22.2500	22.0000	22.0000	-4.348%	8,508	-42.227%
2025-07-17	23.0000	23.0000	23.0000	23.0000	+1.054%	15,000	-44.739%
2025-07-15	21.3600	22.7600	21.3600	22.7600	+3.455%	5,053	-44.156%
2025-07-14	21.2500	22.0000	21.2500	22.0000	+4.762%	2,313	-42.227%
2025-07-09	21.0000	21.0000	21.0000	21.0000	-3.890%	106	-39.476%
2025-07-02	22.0500	22.0500	21.8500	21.8500	+0.186%	4,074	-41.831%
2025-07-01	22.0000	22.0000	21.8094	21.8094	+2.632%	575	-41.722%
2025-06-27	21.2500	21.2500	21.2500	21.2500	0.000%	384	-40.188%
2025-06-26	20.6500	21.2500	20.6500	21.2500	+11.198%	4,835	-40.188%
2025-06-20	19.0900	19.1100	19.0900	19.1100	+0.262%	753	-33.490%
2025-06-12	19.0600	19.0600	19.0600	19.0600	-3.591%	795	-33.316%
2025-06-11	19.7700	19.7700	19.7700	19.7700	+1.894%	100	-35.711%
2025-06-10	19.0400	19.4025	19.0400	19.4025	-5.029%	1,100	-34.493%
2025-06-09	20.4300	20.4300	20.4300	20.4300	+2.663%	509	-37.788%
2025-06-06	19.3000	19.9000	19.3000	19.9000	+4.517%	701	-36.131%
2025-06-05	19.0400	19.0400	19.0400	19.0400	-1.245%	237	-33.246%
2025-06-04	21.0400	21.0400	19.2800	19.2800	-8.190%	7,946	-34.077%
2025-06-03	21.0000	21.0000	21.0000	21.0000	0.000%	314	-39.476%
2025-05-30	22.0900	22.0900	21.0000	21.0000	+8.921%	600	-39.476%
2025-05-27	19.2800	19.2800	19.2800	19.2800	-0.876%	611	-34.077%
2025-05-23	19.6350	19.6350	19.2800	19.4504	-6.488%	1,901	-34.654%
2025-05-22	19.2500	21.1700	19.2500	20.8000	+15.556%	5,177	-38.894%
2025-05-20	18.0000	18.0000	18.0000	18.0000	+3.389%	131	-29.389%
2025-05-13	17.4100	17.4100	17.4100	17.4100	+0.057%	110	-26.996%
2025-05-06	17.5300	17.5300	17.4000	17.4000	-1.249%	1,355	-26.954%
2025-05-01	17.6200	17.6200	17.6200	17.6200	+3.647%	100	-27.866%
2025-04-30	16.8300	17.0000	16.6700	17.0000	-7.327%	2,105	-25.235%
2025-04-22	17.6400	18.4400	17.6400	18.3440	+11.075%	6,300	-30.713%
2025-04-16	16.5150	16.5150	16.5150	16.5150	-2.853%	460	-23.040%
2025-04-15	17.7500	17.7500	17.0000	17.0000	-8.108%	813	-25.235%
2025-04-14	16.0000	19.2400	16.0000	18.5000	+8.568%	12,608	-31.297%
2025-04-10	16.9900	17.0400	16.9900	17.0400	+8.190%	15,900	-25.411%
2025-04-09	16.0000	16.4900	15.7500	15.7500	-3.077%	18,803	-19.302%
2025-04-08	16.3000	16.5000	16.2500	16.2500	0.000%	13,258	-21.785%
2025-04-07	14.8600	17.0000	14.8600	16.2500	+2.718%	85,355	-21.785%
2025-04-04	17.5900	17.5900	15.8200	15.8200	-11.124%	459	-19.659%
2025-04-03	17.8000	17.8000	17.8000	17.8000	-5.520%	5,001	-28.596%
2025-04-02	18.8500	18.8500	18.8400	18.8400	+5.546%	14,443	-32.537%
2025-04-01	17.9000	17.9000	17.8200	17.8500	-0.279%	3,697	-28.796%
2025-03-31	18.1500	18.1500	17.6100	17.9000	-3.608%	4,134	-28.994%
2025-03-28	18.5700	18.5700	18.5700	18.5700	+5.571%	550	-31.556%
2025-03-21	17.5900	17.5900	17.5900	17.5900	-0.170%	200	-27.743%
2025-03-19	18.3172	18.4300	17.6200	17.6200	-2.111%	800	-27.866%
2025-03-17	18.0000	18.0000	18.0000	18.0000	+3.746%	420	-29.389%
2025-03-14	16.5000	17.5000	16.5000	17.3500	+6.769%	303,026	-26.744%
2025-03-13	16.2500	16.2500	16.2500	16.2500	0.000%	300	-21.785%
2025-03-11	16.2500	16.3444	16.2500	16.2500	-7.143%	3,644	-21.785%
2025-03-07	17.6500	17.6500	17.5000	17.5000	-1.039%	200	-27.371%
2025-03-06	17.7000	17.9000	17.6837	17.6837	-0.092%	163,001	-28.126%
2025-03-04	17.7000	17.7000	17.7000	17.7000	-5.600%	349	-28.192%
2025-03-03	18.7500	18.7500	18.7500	18.7500	0.000%	302	-32.213%
2025-02-28	18.7500	18.7500	18.7500	18.7500	-2.597%	1,700	-32.213%
2025-02-27	19.2500	19.2500	19.2500	19.2500	0.000%	210	-33.974%
2025-02-21	19.2500	19.2500	19.2500	19.2500	+1.960%	1,147	-33.974%
2025-02-13	18.8800	18.8800	18.8800	18.8800	+0.693%	3,383	-32.680%
2025-02-11	19.0100	19.9700	18.7500	18.7500	-3.026%	8,400	-32.213%
2025-02-06	18.7000	19.5820	18.7000	19.3351	+5.714%	4,097	-34.265%
2025-02-05	18.2900	18.2900	18.2900	18.2900	-1.561%	350	-30.508%
2025-02-04	18.2500	18.5800	18.0000	18.5800	+2.088%	3,425	-31.593%
2025-02-03	18.0000	18.2000	18.0000	18.2000	+1.111%	760	-30.165%
2025-01-31	18.1980	18.1980	18.0000	18.0000	0.000%	4,570	-29.389%
2025-01-30	17.7500	18.0000	17.7500	18.0000	-4.762%	2,285	-29.389%
2025-01-28	18.9000	18.9300	18.9000	18.9000	-0.526%	6,127	-32.751%
2025-01-27	18.9000	19.0000	18.7500	19.0000	-3.797%	557	-33.105%
2025-01-24	19.7500	19.7500	19.0000	19.7500	-1.250%	3,913	-35.646%
2025-01-22	19.8350	20.3500	19.8100	20.0000	0.000%	19,175	-36.450%
2025-01-21	19.8000	20.0777	19.8000	20.0000	-0.666%	30,216	-36.450%
2025-01-17	19.7725	20.1340	19.5200	20.1340	-2.640%	809	-36.873%
2025-01-15	20.0830	20.6800	19.4200	20.6800	+3.400%	5,126	-38.540%
2025-01-14	19.6500	20.0000	19.6500	20.0000	+3.627%	810	-36.450%
2025-01-13	19.4200	19.4200	19.2000	19.3000	-0.618%	7,350	-34.145%
2025-01-10	19.4250	19.5000	19.4000	19.4200	0.000%	7,163	-34.552%
2025-01-08	19.4200	19.4200	19.4200	19.4200	-1.671%	13,513	-34.552%
2025-01-07	19.5625	19.7500	19.5000	19.7500	+2.597%	1,420	-35.646%
2025-01-06	19.8100	19.8100	19.2500	19.2500	-2.482%	1,835	-33.974%
2025-01-03	17.9500	19.7400	17.9200	19.7400	+10.495%	4,250	-35.613%
2024-12-31	18.0000	18.0000	17.8650	17.8650	+2.086%	241	-28.855%
2024-12-30	17.5000	17.5400	17.5000	17.5000	-1.408%	7,344	-27.371%
2024-12-27	17.7500	17.7500	17.7500	17.7500	+1.429%	500	-28.394%
2024-12-24	17.5000	17.5000	17.5000	17.5000	0.000%	100	-27.371%
2024-12-20	17.5400	17.5400	17.5000	17.5000	-2.778%	1,000	-27.371%
2024-12-19	18.0000	18.0000	18.0000	18.0000	0.000%	142,156	-29.389%
2024-12-18	17.5000	18.0000	17.5000	18.0000	+0.503%	8,509	-29.389%
2024-12-17	17.8300	17.9100	17.8300	17.9100	+0.449%	7,810	-29.034%
2024-12-16	17.8000	17.8300	17.5250	17.8300	+2.545%	311	-28.716%
2024-12-13	17.2600	17.3875	17.2600	17.3875	-0.258%	6,400	-26.902%
2024-12-12	17.3000	17.4325	17.3000	17.4325	+0.187%	952	-27.090%
2024-12-11	17.4000	17.4000	17.4000	17.4000	-2.412%	150	-26.954%
2024-12-10	16.1500	17.8300	16.0000	17.8300	+11.438%	2,088	-28.716%
2024-12-09	16.0500	16.0500	16.0000	16.0000	0.000%	600	-20.563%
2024-12-06	15.8500	16.1000	15.8500	16.0000	0.000%	2,301	-20.563%
2024-12-05	16.0000	16.0000	16.0000	16.0000	-1.051%	103	-20.563%
2024-12-04	15.7500	16.1700	15.6500	16.1700	+4.121%	782	-21.398%
2024-12-03	15.5300	15.5300	15.5300	15.5300	-3.119%	1,250	-18.158%
2024-12-02	16.0300	16.0300	16.0300	16.0300	-0.202%	147	-20.711%
2024-11-27	16.0625	16.0625	16.0625	16.0625	+1.984%	104	-20.872%
2024-11-26	15.5000	15.7500	15.2500	15.7500	0.000%	5,929	-19.302%
2024-11-25	15.6250	15.7500	15.6250	15.7500	+1.613%	1,462	-19.302%
2024-11-22	15.6250	15.6350	15.5000	15.5000	-0.641%	4,201	-18.000%
2024-11-21	15.6200	15.6200	15.6000	15.6000	-0.383%	2,887	-18.526%
2024-11-20	15.8725	16.0000	15.5000	15.6600	-2.125%	49,267	-18.838%
2024-11-19	16.0625	16.1250	16.0000	16.0000	0.000%	5,819	-20.563%
2024-11-18	15.5000	16.1300	15.3375	16.0000	+4.167%	205,930	-20.563%
2024-11-15	15.0000	15.6800	15.0000	15.3600	+1.186%	87,201	-17.253%
2024-11-14	14.3300	15.1800	14.3300	15.1800	+3.265%	6,012	-16.271%
2024-11-13	15.7400	15.7400	14.5500	14.7000	-3.607%	2,545	-13.537%
2024-11-12	14.6625	15.2500	14.5500	15.2500	+5.172%	5,975	-16.656%
2024-11-11	13.7500	14.5000	13.5000	14.5000	+7.407%	18,619	-12.345%
2024-11-08	13.0000	13.5000	12.8150	13.5000	+3.053%	5,503	-5.852%
2024-11-07	12.3848	13.6250	12.2400	13.1000	+6.939%	12,603	-2.977%
2024-11-06	10.9700	12.4000	10.0000	12.2500	+60.550%	104,823	+3.755%
2024-11-05	7.0000	7.6300	7.0000	7.6300	+9.000%	56,383	+66.579%
2024-11-04	6.9700	7.0200	6.6500	7.0000	-0.709%	101,239	+81.571%
2024-11-01	7.0000	7.0500	6.7150	7.0500	+2.174%	61,165	+80.284%
2024-10-31	7.0516	7.2500	6.9000	6.9000	-1.429%	14,462	+84.203%
2024-10-30	7.5000	7.5000	7.0000	7.0000	-3.448%	84,634	+81.571%
2024-10-29	7.2700	7.5000	7.0500	7.2500	+3.943%	23,298	+75.310%
2024-10-28	7.4675	7.5000	6.9050	6.9750	-10.577%	12,727	+82.222%
2024-10-25	7.4000	7.8000	7.2000	7.8000	+6.849%	6,496	+62.949%
2024-10-24	7.3500	7.3850	7.2875	7.3000	-4.124%	3,468	+74.110%
2024-10-23	7.4675	7.6400	7.3650	7.6140	+2.857%	3,510	+66.929%
2024-10-22	7.5000	7.5000	7.4000	7.4025	-1.300%	2,756	+71.699%
2024-10-21	7.5000	7.5125	7.3500	7.5000	+4.312%	7,286	+69.467%
2024-10-18	7.3256	7.3700	7.0000	7.1900	+6.519%	862	+76.773%
2024-10-16	6.7500	6.7500	6.7500	6.7500	0.000%	200	+88.296%
2024-10-15	7.2200	7.2500	6.6200	6.7500	0.000%	2,167	+88.296%
2024-10-11	6.4300	6.8175	6.4300	6.7500	+0.581%	4,351	+88.296%
2024-10-10	6.4750	6.7110	6.2660	6.7110	+11.478%	401	+89.391%
2024-10-09	6.3700	6.3700	6.0200	6.0200	-1.994%	400	+111.130%
2024-10-08	6.0500	6.2660	6.0100	6.1425	+0.655%	14,570	+106.919%
2024-10-07	6.1000	6.1500	6.0075	6.1025	+1.286%	4,899	+108.275%
2024-10-04	5.9500	6.0250	5.9425	6.0250	-1.713%	4,852	+110.954%
2024-10-03	6.2000	6.2000	6.0350	6.1300	-0.740%	7,305	+107.341%
2024-10-02	6.1275	6.2000	6.1275	6.1757	+1.241%	513	+105.807%
2024-10-01	6.1250	6.1250	5.9000	6.1000	0.000%	1,016	+108.361%
2024-09-26	6.3025	6.3950	6.1000	6.1000	-2.400%	1,318	+108.361%
2024-09-25	6.2000	6.2500	6.2000	6.2500	-0.794%	400	+103.360%
2024-09-24	6.2750	6.3000	6.2500	6.3000	+2.231%	3,002	+101.746%
2024-09-23	6.1250	6.2500	6.0501	6.1625	-8.704%	11,950	+106.247%
2024-09-19	6.7500	6.7500	6.7500	6.7500	+2.273%	80,097	+88.296%
2024-09-13	6.6000	6.6000	6.6000	6.6000	+6.452%	100	+92.576%
2024-09-12	6.1000	6.2000	6.1000	6.2000	+2.310%	1,350	+105.000%
2024-09-11	6.7500	6.7500	5.9000	6.0600	-14.043%	1,833	+109.736%
2024-09-10	6.7500	7.0500	6.7500	7.0500	+4.444%	2,100	+80.284%
2024-09-09	6.5000	6.8500	6.5000	6.7500	+7.143%	1,759	+88.296%
2024-09-06	6.2400	6.3000	6.2400	6.3000	+3.789%	300	+101.746%
2024-09-03	5.9000	6.0700	5.9000	6.0700	-1.365%	1,225	+109.390%
2024-08-30	6.1000	6.1540	6.1000	6.1540	+3.953%	1,100	+106.532%
2024-08-29	5.9200	5.9200	5.9200	5.9200	-4.516%	290	+114.696%
2024-08-22	6.2000	6.2500	6.2000	6.2000	0.000%	3,505	+105.000%
2024-08-21	6.1000	6.2000	6.0000	6.2000	+12.727%	1,102	+105.000%
2024-08-20	5.6975	5.8150	5.5000	5.5000	-2.569%	944	+131.091%
2024-08-19	5.7450	5.7450	5.5300	5.6450	+2.636%	2,132	+125.155%
2024-08-16	5.5000	5.5000	5.5000	5.5000	-8.638%	500	+131.091%
2024-08-13	6.1150	6.1150	6.0200	6.0200	-1.756%	585	+111.130%
2024-08-12	6.1675	6.1675	6.1000	6.1276	-0.364%	550	+107.422%
2024-08-09	6.2250	6.3000	6.1500	6.1500	0.000%	1,300	+106.667%
2024-08-08	6.1500	6.1500	6.1500	6.1500	+0.820%	100	+106.667%
2024-08-07	5.9000	6.1000	5.9000	6.1000	+7.791%	690	+108.361%
2024-08-06	5.6200	5.6690	5.5000	5.6591	+4.150%	1,200	+124.594%
2024-08-05	5.4000	5.6350	5.3300	5.4336	-7.118%	5,197	+133.915%
2024-08-02	6.1000	6.1000	5.8500	5.8500	-6.226%	3,923	+117.265%
2024-08-01	6.8100	6.8750	6.2384	6.2384	-14.131%	6,336	+103.738%
2024-07-31	7.2800	7.2800	6.7900	7.2650	-11.402%	701	+74.948%
2024-07-19	8.2000	8.2000	8.2000	8.2000	+2.500%	1,500	+55.000%
2024-07-18	8.1700	8.3100	7.7600	8.0000	-1.174%	18,115	+58.875%
2024-07-17	7.8700	8.0950	7.8700	8.0950	+3.450%	4,188	+57.011%
2024-07-16	7.6275	7.8250	7.6275	7.8250	+4.542%	1,117	+62.428%
2024-07-12	7.4850	7.4850	7.4850	7.4850	+1.149%	100	+69.806%
2024-07-11	7.3600	7.4000	7.2000	7.4000	0.000%	1,694	+71.757%
2024-07-10	7.4000	7.4000	7.4000	7.4000	+2.778%	598	+71.757%
2024-07-09	7.1000	7.2000	7.1000	7.2000	-4.762%	1,775	+76.528%
2024-07-02	7.4500	7.6700	7.4500	7.5600	-4.183%	500	+68.122%
2024-07-01	7.5228	7.8900	7.2500	7.8900	+8.082%	2,200	+61.090%
2024-06-28	7.1600	7.5000	7.1600	7.3000	+4.585%	1,522	+74.110%
2024-06-27	6.6500	7.0400	6.6500	6.9800	+1.898%	2,440	+82.092%
2024-06-25	7.0000	7.0800	6.8000	6.8500	+0.735%	1,416	+85.547%
2024-06-24	6.7425	6.8000	6.6275	6.8000	-1.449%	5,957	+86.912%
2024-06-18	7.0500	7.0500	6.9000	6.9000	-1.429%	725	+84.203%
2024-06-17	7.0050	7.0050	7.0000	7.0000	0.000%	2,072	+81.571%
2024-06-13	7.0300	7.2500	7.0000	7.0000	0.000%	500	+81.571%
2024-06-12	7.1600	7.2500	7.0000	7.0000	-2.235%	2,451	+81.571%
2024-06-11	7.0800	7.1600	7.0800	7.1600	-3.112%	1,041	+77.514%
2024-06-05	7.2000	7.3900	7.2000	7.3900	+1.581%	1,411	+71.989%
2024-06-04	7.1500	7.2750	7.1500	7.2750	+1.112%	809	+74.708%
2024-06-03	7.1950	7.2600	7.1300	7.1950	-2.478%	2,074	+76.650%
2024-05-30	7.3778	7.3778	7.3778	7.3778	+0.378%	2,300	+72.274%
2024-05-28	7.2000	7.3900	7.2000	7.3500	+2.083%	4,068	+72.925%
2024-05-24	7.0750	7.2650	7.0750	7.2000	+2.857%	13,194	+76.528%
2024-05-23	6.8375	7.0500	6.8375	7.0000	+3.704%	2,450	+81.571%
2024-05-22	6.7500	6.7500	6.7500	6.7500	+0.746%	118	+88.296%
2024-05-21	6.7000	6.7000	6.7000	6.7000	-4.149%	122	+89.701%
2024-05-20	6.8450	6.9900	6.8450	6.9900	+9.219%	2,553	+81.831%
2024-05-17	6.5000	6.5000	6.4000	6.4000	0.000%	975	+98.594%
2024-05-16	6.3125	6.6000	6.3125	6.4000	+3.226%	3,272	+98.594%
2024-05-14	6.2250	6.3475	6.2000	6.2000	-0.482%	901	+105.000%
2024-05-13	6.2300	6.2300	6.2300	6.2300	+1.301%	155	+104.013%
2024-05-10	6.1500	6.1500	6.1500	6.1500	-3.756%	50,000	+106.667%
2024-05-07	6.0350	6.3900	6.0350	6.3900	+2.733%	1,102	+98.905%
2024-05-06	6.1090	6.2200	6.0350	6.2200	+6.325%	707	+104.341%
2024-05-01	5.8500	5.8500	5.8500	5.8500	0.000%	3,000	+117.265%
2024-04-30	5.9100	5.9500	5.8500	5.8500	-1.015%	2,282	+117.265%
2024-04-19	5.8750	6.0000	5.7500	5.9100	+2.783%	5,365	+115.059%
2024-04-18	5.8500	5.8750	5.6500	5.7500	+1.054%	3,568	+121.043%
2024-04-17	5.7000	5.7000	5.6900	5.6900	0.000%	1,600	+123.374%
2024-04-09	5.8800	6.0000	5.6900	5.6900	-3.149%	312	+123.374%
2024-04-05	5.7500	5.8750	5.7500	5.8750	+4.352%	538	+116.340%
2024-04-04	5.9400	5.9400	5.6300	5.6300	-0.354%	1,001	+125.755%
2024-04-01	5.6500	5.6500	5.6500	5.6500	-6.457%	172	+124.956%
2024-03-26	6.0200	6.0545	6.0100	6.0400	-3.360%	2,200	+110.430%
2024-03-20	6.1300	6.2500	6.1300	6.2500	+0.806%	3,439	+103.360%
2024-03-19	5.8950	6.2000	5.8950	6.2000	0.000%	711	+105.000%
2024-03-18	6.0000	6.2000	6.0000	6.2000	+5.085%	1,614	+105.000%
2024-03-12	6.0000	6.2450	5.9000	5.9000	-4.065%	737	+115.424%
2024-03-11	6.1500	6.1500	6.0750	6.1500	-0.518%	4,854	+106.667%
2024-03-08	6.0500	6.1820	6.0000	6.1820	+3.033%	4,377	+105.597%
2024-03-07	6.0000	6.0000	6.0000	6.0000	+1.695%	309	+111.833%
2024-03-06	5.8900	5.9000	5.8900	5.9000	+4.425%	325	+115.424%
2024-03-05	5.6500	5.6500	5.6500	5.6500	+2.727%	100	+124.956%
2024-03-04	5.6500	5.6500	5.4500	5.5000	+4.762%	1,782	+131.091%
2024-02-28	5.2500	5.2500	5.2500	5.2500	-3.670%	200	+142.095%
2024-02-23	5.4500	5.4500	5.4500	5.4500	0.000%	102	+133.211%
2024-02-21	5.6500	5.6500	5.4500	5.4500	-3.540%	274	+133.211%
2024-02-20	5.6500	5.6500	5.6500	5.6500	+0.893%	130	+124.956%
2024-02-14	5.6500	5.6500	5.5900	5.6000	+2.283%	363	+126.964%
2024-02-12	5.6500	5.6500	5.4500	5.4750	+3.556%	877	+132.146%
2024-02-07	5.3425	5.3425	5.2870	5.2870	-4.931%	200	+140.401%
2024-02-06	5.5612	5.5612	5.5612	5.5612	-0.301%	100	+128.548%
2024-02-05	5.5780	5.5780	5.5780	5.5780	+2.726%	200	+127.859%
2024-02-02	5.4300	5.4300	5.4300	5.4300	-3.894%	1,000	+134.070%
2024-02-01	6.0700	6.2400	5.6500	5.6500	-2.249%	3,502	+124.956%
2024-01-31	5.8850	5.8850	5.7800	5.7800	-1.197%	600	+119.896%
2024-01-30	5.8500	5.8500	5.8500	5.8500	-3.306%	100	+117.265%
2024-01-29	6.1500	6.1500	6.0500	6.0500	-1.945%	200	+110.083%
2024-01-26	6.1750	6.1750	6.1700	6.1700	-0.564%	255	+105.997%
2024-01-25	6.1700	6.2600	6.1700	6.2050	-4.538%	501	+104.835%
2024-01-24	6.3750	6.5750	6.3250	6.5000	+0.775%	3,102	+95.538%
2024-01-23	6.3100	6.4500	6.2100	6.4500	+0.939%	403,476	+97.054%
2024-01-22	5.9400	6.3900	5.9400	6.3900	+6.678%	11,499	+98.905%
2024-01-18	5.4200	5.9900	5.4200	5.9900	+10.415%	9,133	+112.187%
2024-01-17	5.2696	5.4900	5.0300	5.4250	+2.214%	6,697	+134.286%
2024-01-16	4.9900	5.3075	4.8900	5.3075	+6.363%	5,694	+139.472%
2024-01-12	4.9600	4.9900	4.7300	4.9900	-0.200%	5,726	+154.709%

.dark-mode .bSDqps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSDqps{ color: #333333; background-color: white; border: 2px solid #333333; }FNMALFANNIE MAE M/A 4.75 Mstock OTC Preferred Stock

FNMAL
FANNIE MAE M/A 4.75 M
stock OTC Preferred Stock