Dark

FNMAM
FANNIE MAE 5.81 PFD H
stock OTC Preferred Stock

EOD

Apr 2, 2026

17.24USD-2.599%(-0.46)400

Pre-market

0.00USD-100.000%(-17.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	17.2500	17.4047	17.2400	17.2400	-2.599%	400	0.000%
2026-04-01	17.7000	17.7000	17.7000	17.7000	+1.143%	1,000	-2.599%
2026-03-31	17.0000	17.5000	17.0000	17.5000	+7.362%	1,407	-1.486%
2026-03-30	16.2500	17.0000	16.2500	16.3000	+3.492%	4,870	+5.767%
2026-03-27	15.7500	15.7500	15.7500	15.7500	-3.077%	1,000	+9.460%
2026-03-26	17.0200	17.0200	16.2500	16.2500	-5.325%	1,300	+6.092%
2026-03-25	17.2000	17.2000	17.0100	17.1640	-0.209%	605	+0.443%
2026-03-24	17.2000	17.2000	17.2000	17.2000	+0.585%	273	+0.233%
2026-03-23	17.0900	17.1000	17.0900	17.1000	+6.875%	210	+0.819%
2026-03-20	16.5000	16.5000	16.0000	16.0000	-1.235%	5,950	+7.750%
2026-03-19	14.8518	16.2000	14.8100	16.2000	+10.204%	4,550	+6.420%
2026-03-18	16.0500	16.0500	14.5400	14.7000	-9.259%	4,400	+17.279%
2026-03-17	17.6500	17.6500	16.2000	16.2000	-6.087%	3,470	+6.420%
2026-03-16	18.8750	18.8750	16.6700	17.2500	-9.449%	8,168	-0.058%
2026-03-13	19.0500	19.2302	19.0500	19.0500	0.000%	1,178	-9.501%
2026-03-12	19.4000	19.4500	19.0500	19.0500	0.000%	1,100	-9.501%
2026-03-09	19.0900	19.0900	19.0500	19.0500	-2.057%	1,000	-9.501%
2026-03-06	19.1000	19.4500	19.1000	19.4500	-0.256%	51,450	-11.362%
2026-03-05	20.4724	20.4724	19.5000	19.5000	+0.515%	81,000	-11.590%
2026-03-04	19.4000	19.4000	19.4000	19.4000	+0.103%	352	-11.134%
2026-03-03	19.9800	20.1570	19.1000	19.3800	-5.785%	8,700	-11.042%
2026-03-02	20.5700	20.5700	20.5700	20.5700	+2.338%	100	-16.189%
2026-02-27	20.1000	20.1000	20.1000	20.1000	-2.899%	100	-14.229%
2026-02-26	20.4500	20.7000	20.3100	20.7000	+1.222%	1,032	-16.715%
2026-02-25	20.4500	20.4500	20.4500	20.4500	-0.487%	100	-15.697%
2026-02-19	20.7700	20.7700	20.5500	20.5500	-0.763%	510	-16.107%
2026-02-18	20.7983	20.7983	20.7080	20.7080	-3.143%	500	-16.747%
2026-02-17	21.4000	21.4000	21.3800	21.3800	0.000%	450	-19.364%
2026-02-13	21.3800	21.3800	21.3800	21.3800	+1.810%	108	-19.364%
2026-02-12	20.7500	21.0000	20.4500	21.0000	-1.176%	590	-17.905%
2026-02-11	21.2500	21.2500	21.2500	21.2500	+1.190%	976	-18.871%
2026-02-09	21.0000	21.0000	21.0000	21.0000	-1.176%	401	-17.905%
2026-02-06	21.7900	21.7900	21.2500	21.2500	+0.236%	862	-18.871%
2026-02-05	20.4500	21.2000	20.4500	21.2000	-0.935%	4,560	-18.679%
2026-02-04	20.0000	21.4000	20.0000	21.4000	+7.000%	3,599	-19.439%
2026-02-03	20.0000	20.0000	20.0000	20.0000	-4.352%	200	-13.800%
2026-02-02	20.0000	20.9100	20.0000	20.9100	+4.550%	701	-17.551%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+4.712%	200	-13.800%
2026-01-29	19.1000	19.1000	19.1000	19.1000	+0.262%	245	-9.738%
2026-01-28	19.0500	19.0500	19.0500	19.0500	+1.708%	500	-9.501%
2026-01-26	19.8000	19.8000	18.7300	18.7300	-5.499%	1,141	-7.955%
2026-01-22	20.9200	20.9200	19.8200	19.8200	+0.050%	807	-13.017%
2026-01-21	19.8100	19.8100	19.8100	19.8100	+0.051%	200	-12.973%
2026-01-20	19.2300	19.8000	19.2300	19.8000	+2.964%	200	-12.929%
2026-01-16	20.2500	20.2500	19.2300	19.2300	-5.966%	64,395	-10.348%
2026-01-15	22.5000	22.5000	19.5100	20.4500	-11.126%	25,243	-15.697%
2026-01-14	24.2100	24.2100	22.9600	23.0100	-4.125%	1,638	-25.076%
2026-01-13	24.1000	24.1000	24.0000	24.0000	-1.639%	315	-28.167%
2026-01-12	24.4000	24.4000	24.4000	24.4000	0.000%	100	-29.344%
2026-01-09	24.5000	24.5000	24.4000	24.4000	0.000%	352	-29.344%
2026-01-08	24.4000	24.4000	24.4000	24.4000	+0.329%	226	-29.344%
2026-01-02	25.4328	25.8500	24.3200	24.3200	-2.720%	1,012	-29.112%
2025-12-24	24.8000	25.0000	24.8000	25.0000	+0.806%	800	-31.040%
2025-12-23	24.8000	24.8000	24.6650	24.8000	+2.037%	400	-30.484%
2025-12-22	24.3050	24.3050	24.3050	24.3050	+0.227%	100	-29.068%
2025-12-19	24.8250	24.8250	24.2500	24.2500	+0.248%	350	-28.907%
2025-12-17	24.1900	24.1900	24.1900	24.1900	+0.666%	100	-28.731%
2025-12-16	24.1500	24.1500	23.8770	24.0300	-1.918%	10,294	-28.256%
2025-12-15	24.2270	24.5000	24.0900	24.5000	0.000%	7,150	-29.633%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-1.050%	494	-29.633%
2025-12-11	25.0570	25.0570	24.7600	24.7600	-3.845%	2,625	-30.372%
2025-12-10	25.7500	25.9450	25.7500	25.7500	-1.360%	400	-33.049%
2025-12-09	25.8300	26.1050	25.8300	26.1050	+1.737%	1,304	-33.959%
2025-12-08	25.6800	25.6800	25.6593	25.6593	-0.042%	1,900	-32.812%
2025-12-04	25.9780	25.9780	25.6700	25.6700	-1.269%	1,100	-32.840%
2025-12-01	25.6600	26.0000	25.6600	26.0000	+0.717%	2,360	-33.692%
2025-11-25	25.8150	25.8150	25.8150	25.8150	+1.414%	101	-33.217%
2025-11-24	23.8200	26.0750	23.8200	25.4550	+1.536%	2,380	-32.273%
2025-11-21	25.3100	26.4000	25.0700	25.0700	-11.319%	3,102	-31.233%
2025-11-20	24.6880	28.2700	24.6880	28.2700	+14.639%	35,990	-39.017%
2025-11-19	24.1250	24.6600	23.5900	24.6600	-4.047%	9,406	-30.089%
2025-11-17	24.3500	25.7000	23.8000	25.7000	+4.472%	5,888	-32.918%
2025-11-14	23.2300	24.6000	23.2000	24.6000	+5.761%	4,759	-29.919%
2025-11-13	24.6700	24.6700	22.2500	23.2600	-5.715%	179,123	-25.881%
2025-11-12	24.7500	24.7500	24.6700	24.6700	0.000%	400	-30.118%
2025-11-11	24.6700	24.6700	24.6700	24.6700	-4.008%	1,000	-30.118%
2025-11-10	25.5000	25.7000	25.5000	25.7000	+3.147%	300	-32.918%
2025-11-07	25.0350	25.0350	24.8000	24.9160	-2.290%	2,110	-30.808%
2025-11-06	25.5000	25.5000	25.5000	25.5000	-0.778%	14,665	-32.392%
2025-11-05	25.7000	25.7000	25.5000	25.7000	+0.391%	13,250	-32.918%
2025-11-04	25.7000	25.7000	25.5000	25.6000	-1.349%	12,350	-32.656%
2025-11-03	26.3500	26.3500	25.9500	25.9500	-2.075%	4,990	-33.565%
2025-10-31	26.4500	27.0000	26.4500	26.5000	+0.189%	2,571	-34.943%
2025-10-30	26.7000	27.5000	26.4500	26.4500	-3.818%	1,000	-34.820%
2025-10-29	27.7500	27.7500	27.2325	27.5000	-1.610%	2,600	-37.309%
2025-10-28	28.2400	28.2400	27.9500	27.9500	0.000%	1,000	-38.318%
2025-10-24	27.8500	27.9500	27.8500	27.9500	-0.179%	384	-38.318%
2025-10-23	28.0000	28.0000	28.0000	28.0000	+0.901%	108	-38.429%
2025-10-22	27.7500	27.7500	27.7500	27.7500	+0.909%	400	-37.874%
2025-10-21	28.0000	28.0000	27.5000	27.5000	+0.512%	2,100	-37.309%
2025-10-17	26.9850	27.3600	26.6100	27.3600	+1.333%	2,355	-36.988%
2025-10-16	27.0000	27.0000	27.0000	27.0000	+1.695%	250	-36.148%
2025-10-15	26.5500	26.5500	26.5500	26.5500	+0.189%	120	-35.066%
2025-10-14	26.5700	26.5700	26.1000	26.5000	-0.935%	5,545	-34.943%
2025-10-13	26.8000	28.1500	26.5700	26.7500	-0.858%	10,077	-35.551%
2025-10-10	26.8100	26.9814	26.8100	26.9814	-1.348%	2,190	-36.104%
2025-10-09	26.8000	27.3500	26.8000	27.3500	-0.364%	550	-36.965%
2025-10-08	27.8500	27.8500	27.4000	27.4500	-0.903%	1,050	-37.195%
2025-10-07	27.7000	27.7000	27.7000	27.7000	-1.071%	100	-37.762%
2025-10-06	28.4950	28.4950	28.0000	28.0000	0.000%	650	-38.429%
2025-10-03	27.4000	28.0000	27.4000	28.0000	+1.083%	3,600	-38.429%
2025-10-01	27.7616	27.8000	27.7000	27.7000	+0.911%	300	-37.762%
2025-09-29	27.4500	27.4500	27.4500	27.4500	0.000%	1,023	-37.195%
2025-09-26	27.4500	27.4500	27.4500	27.4500	-0.182%	384	-37.195%
2025-09-25	26.5000	27.5000	26.5000	27.5000	0.000%	516	-37.309%
2025-09-24	27.5000	27.5000	27.5000	27.5000	0.000%	342	-37.309%
2025-09-22	28.8000	28.8000	27.5000	27.5000	-4.679%	2,505	-37.309%
2025-09-19	28.4875	28.8500	28.4875	28.8500	+1.228%	671	-40.243%
2025-09-17	27.8000	28.5000	27.5000	28.5000	+2.504%	28,966	-39.509%
2025-09-16	28.0000	28.0000	27.8000	27.8038	-0.523%	1,000	-37.994%
2025-09-15	27.7000	28.0000	27.7000	27.9500	+0.359%	2,335	-38.318%
2025-09-12	28.2500	28.2500	27.8500	27.8500	-1.391%	4,144	-38.097%
2025-09-11	26.6000	28.2430	26.6000	28.2430	+4.681%	4,597	-38.958%
2025-09-10	27.5000	27.5000	26.9800	26.9800	-2.246%	987	-36.101%
2025-09-09	27.4000	28.0000	27.4000	27.6000	+0.383%	800	-37.536%
2025-09-08	27.8750	27.8750	26.9800	27.4948	-1.804%	1,812	-37.297%
2025-09-05	27.9250	28.0000	27.9250	28.0000	-0.840%	1,801	-38.429%
2025-09-04	28.2450	28.2450	28.1750	28.2373	+3.718%	407	-38.946%
2025-08-28	27.2000	27.2250	27.2000	27.2250	+2.350%	4,060	-36.676%
2025-08-27	26.4999	27.2500	26.3750	26.6000	+0.377%	9,530	-35.188%
2025-08-26	26.5000	26.5000	26.5000	26.5000	0.000%	258	-34.943%
2025-08-25	26.5000	26.5000	26.5000	26.5000	-1.267%	140	-34.943%
2025-08-21	26.0000	26.8400	26.0000	26.8400	+2.248%	2,090	-35.768%
2025-08-20	26.5000	26.5000	26.2500	26.2500	-3.670%	6,450	-34.324%
2025-08-19	27.3750	27.3750	27.2500	27.2500	-0.909%	260	-36.734%
2025-08-18	27.4500	27.5000	27.4500	27.5000	+4.762%	924	-37.309%
2025-08-14	27.6500	27.6500	26.2500	26.2500	-4.788%	1,479	-34.324%
2025-08-13	27.3560	27.8400	27.3025	27.5700	+0.595%	8,847	-37.468%
2025-08-12	26.2100	27.4500	26.2100	27.4070	+4.202%	119,215	-37.096%
2025-08-11	25.9400	27.0000	25.9400	26.3018	+6.485%	2,541	-34.453%
2025-08-08	23.6100	26.3000	23.6100	24.7000	+4.572%	5,016	-30.202%
2025-08-07	22.9000	23.6200	22.9000	23.6200	+5.505%	1,405	-27.011%
2025-08-06	22.4900	22.5000	22.3875	22.3875	-0.500%	1,200	-22.993%
2025-08-05	22.1100	22.5000	22.1100	22.5000	+1.351%	2,338	-23.378%
2025-08-04	22.3150	23.0000	20.7900	22.2000	+1.139%	528,275	-22.342%
2025-08-01	21.8500	21.9500	21.0900	21.9500	+4.524%	2,227	-21.458%
2025-07-31	21.0100	21.1000	21.0000	21.0000	+0.865%	2,200	-17.905%
2025-07-30	20.8200	20.8200	20.8200	20.8200	-2.254%	167	-17.195%
2025-07-28	21.2730	21.3900	21.0000	21.3000	-2.517%	2,883	-19.061%
2025-07-25	21.2500	21.8500	21.0000	21.8500	+2.872%	521,810	-21.098%
2025-07-23	22.1000	22.1000	21.2400	21.2400	-0.024%	466	-18.832%
2025-07-22	22.0000	22.0000	21.2270	21.2450	-3.388%	5,270	-18.851%
2025-07-18	22.5150	22.8500	21.8800	21.9900	-0.722%	8,744	-21.601%
2025-07-17	22.3160	22.3160	22.1450	22.1500	-1.617%	4,814	-22.167%
2025-07-15	22.5000	22.6000	22.5000	22.5140	+3.228%	1,173	-23.425%
2025-07-14	21.7700	22.5000	21.7700	21.8100	-2.551%	1,150	-20.954%
2025-07-10	22.1000	22.3810	22.1000	22.3810	+1.732%	368	-22.970%
2025-07-09	22.0000	22.0000	22.0000	22.0000	+0.964%	241	-21.636%
2025-07-08	22.4500	22.5000	21.0100	21.7900	-0.729%	1,581	-20.881%
2025-07-03	21.9500	21.9500	21.9500	21.9500	-0.227%	104	-21.458%
2025-07-01	22.0200	22.0200	22.0000	22.0000	-0.091%	1,605	-21.636%
2025-06-30	22.0100	22.0200	21.8100	22.0200	+1.944%	3,425	-21.708%
2025-06-27	21.2400	21.8000	21.2400	21.6000	-1.410%	1,240	-20.185%
2025-06-26	20.7600	21.9090	20.7600	21.9090	+6.097%	5,873	-21.311%
2025-06-25	20.4000	20.6500	20.4000	20.6500	+0.683%	5,079	-16.513%
2025-06-24	20.0500	20.5100	20.0500	20.5100	+1.787%	7,356	-15.943%
2025-06-23	20.2500	20.2500	20.1100	20.1500	-1.225%	7,703	-14.442%
2025-06-20	20.4500	20.4500	20.4000	20.4000	+2.051%	749	-15.490%
2025-06-18	20.6800	20.6800	19.9900	19.9900	-2.488%	855	-13.757%
2025-06-17	19.8000	21.0000	19.8000	20.5000	-2.381%	5,175	-15.902%
2025-06-16	20.4800	21.3000	20.2500	21.0000	+2.439%	5,190	-17.905%
2025-06-13	20.8000	20.8000	20.4100	20.5000	-3.711%	53,201	-15.902%
2025-06-12	21.2900	21.2900	21.2900	21.2900	+0.425%	101,350	-19.023%
2025-06-11	20.4000	21.7700	19.8800	21.2000	+4.177%	5,725	-18.679%
2025-06-10	20.3500	20.3500	20.3500	20.3500	-1.262%	198	-15.283%
2025-06-09	20.6100	20.6100	20.6100	20.6100	+1.522%	400	-16.351%
2025-06-06	19.8200	20.3011	19.7900	20.3011	-1.403%	2,250	-15.078%
2025-06-05	20.5900	20.5900	20.5900	20.5900	+2.745%	100	-16.270%
2025-06-04	20.5400	20.5400	20.0400	20.0400	-4.571%	4,810	-13.972%
2025-06-03	20.9500	21.0000	20.7500	21.0000	-3.181%	2,200	-17.905%
2025-06-02	21.8000	21.9800	20.9200	21.6900	-0.505%	3,130	-20.516%
2025-05-30	20.9900	21.8000	20.9900	21.8000	-0.864%	5,851	-20.917%
2025-05-29	21.0000	21.9900	20.7700	21.9900	-0.946%	4,281	-21.601%
2025-05-28	21.9500	22.2000	21.9500	22.2000	+3.256%	1,923	-22.342%
2025-05-27	21.8500	21.8500	21.5000	21.5000	+0.467%	1,710	-19.814%
2025-05-23	21.5100	21.5100	21.2000	21.4000	-2.639%	1,200	-19.439%
2025-05-22	20.0000	21.9800	20.0000	21.9800	+18.811%	5,685	-21.565%
2025-05-21	18.6500	18.7720	18.2500	18.5000	-1.857%	734	-6.811%
2025-05-20	18.3020	18.9500	18.3020	18.8500	+1.590%	4,153	-8.541%
2025-05-14	18.3900	18.5550	18.3500	18.5550	-0.242%	950	-7.087%
2025-05-12	18.5150	18.6000	18.5150	18.6000	+0.459%	1,000	-7.312%
2025-05-09	18.4125	18.5150	18.3750	18.5150	+0.516%	400	-6.886%
2025-05-07	18.4200	18.4200	18.4200	18.4200	-0.861%	501	-6.406%
2025-05-06	18.5800	18.5800	18.5800	18.5800	+0.432%	171	-7.212%
2025-05-05	17.9050	18.5000	17.7400	18.5000	+0.636%	1,000	-6.811%
2025-05-02	18.3830	18.3830	18.3830	18.3830	+0.729%	100	-6.218%
2025-05-01	17.8200	18.2500	17.8200	18.2500	+5.370%	2,800	-5.534%
2025-04-30	17.6500	17.6500	17.3200	17.3200	-3.711%	501	-0.462%
2025-04-29	17.9875	17.9875	17.9875	17.9875	+0.929%	100	-4.156%
2025-04-28	17.8220	17.8220	17.8220	17.8220	+3.616%	100	-3.266%
2025-04-25	17.2000	17.2000	17.2000	17.2000	0.000%	315	+0.233%
2025-04-24	17.3250	17.3250	17.2000	17.2000	-1.714%	501	+0.233%
2025-04-23	17.3730	17.5000	17.1000	17.5000	+1.449%	1,548	-1.486%
2025-04-22	17.1000	17.2500	17.1000	17.2500	+0.789%	701	-0.058%
2025-04-21	17.0900	17.4000	17.0900	17.1150	-0.783%	2,082	+0.730%
2025-04-17	17.2725	17.2900	17.2000	17.2500	-1.709%	2,051	-0.058%
2025-04-16	17.5000	17.5500	17.5000	17.5500	+0.143%	697	-1.766%
2025-04-15	17.9900	17.9900	17.1000	17.5250	+2.545%	3,920	-1.626%
2025-04-14	16.4820	18.0000	16.4820	17.0900	+3.513%	3,936	+0.878%
2025-04-11	16.5100	16.5100	16.5100	16.5100	-1.462%	1,100	+4.422%
2025-04-10	16.9900	17.1090	16.5100	16.7550	+4.719%	11,089	+2.895%
2025-04-09	15.9400	16.0000	15.6900	16.0000	-0.621%	3,917	+7.750%
2025-04-08	16.2000	16.5000	16.0600	16.1000	-0.203%	2,510	+7.081%
2025-04-07	16.0000	16.4800	15.8100	16.1328	+0.830%	4,520	+6.863%
2025-04-04	17.2400	17.2400	16.0000	16.0000	-7.193%	4,704	+7.750%
2025-04-03	18.4000	18.4000	17.2400	17.2400	-7.726%	1,516	0.000%
2025-04-01	18.6835	18.6835	18.6835	18.6835	+0.260%	410	-7.726%
2025-03-31	18.5725	18.6350	18.5000	18.6350	+0.081%	1,117	-7.486%
2025-03-28	18.7500	18.7500	18.6200	18.6200	-1.845%	200	-7.411%
2025-03-27	19.1100	19.3000	18.9700	18.9700	+0.851%	502	-9.120%
2025-03-25	18.6500	19.6000	18.6200	18.8100	-4.759%	768	-8.347%
2025-03-24	19.0000	19.8500	19.0000	19.7500	+5.333%	300	-12.709%
2025-03-21	18.6450	18.7825	18.6450	18.7500	+1.324%	2,101	-8.053%
2025-03-20	18.2500	18.5050	18.2500	18.5050	+0.666%	275	-6.836%
2025-03-19	17.5400	18.3825	17.5400	18.3825	+3.856%	1,204	-6.215%
2025-03-18	17.8250	17.8250	17.7000	17.7000	-1.393%	200	-2.599%
2025-03-17	17.2500	18.0950	17.2000	17.9500	+3.757%	1,829	-3.955%
2025-03-14	16.7100	17.3000	16.5000	17.3000	+6.462%	6,813	-0.347%
2025-03-13	16.2500	16.2500	16.2500	16.2500	-0.854%	200	+6.092%
2025-03-11	16.7460	16.7460	16.3900	16.3900	-2.960%	500	+5.186%
2025-03-10	16.8900	16.8900	16.8900	16.8900	0.000%	100	+2.072%
2025-03-07	17.1200	17.2150	16.8900	16.8900	-6.115%	1,401	+2.072%
2025-03-04	18.0000	18.0000	16.8000	17.9900	-1.208%	5,601	-4.169%
2025-03-03	19.2500	19.2500	18.0000	18.2100	-5.403%	3,850	-5.327%
2025-02-28	19.2900	19.2900	19.2500	19.2500	-0.773%	500	-10.442%
2025-02-27	19.4000	19.4000	19.4000	19.4000	-0.165%	100	-11.134%
2025-02-26	19.4320	19.4320	19.4320	19.4320	-0.285%	300	-11.280%
2025-02-25	19.4720	19.9192	19.4720	19.4875	-2.563%	301	-11.533%
2025-02-20	19.5860	20.0000	19.2600	20.0000	0.000%	1,232	-13.800%
2025-02-19	20.0000	20.2100	20.0000	20.0000	+1.523%	5,500	-13.800%
2025-02-18	19.7000	19.7000	19.7000	19.7000	+1.849%	101	-12.487%
2025-02-14	19.3400	19.3424	19.3400	19.3424	-1.765%	600	-10.869%
2025-02-12	19.6600	19.8400	19.6600	19.6900	-0.324%	1,000	-12.443%
2025-02-07	19.5000	20.0450	19.5000	19.7540	-1.403%	20,639	-12.727%
2025-02-06	19.0000	20.0350	19.0000	20.0350	+8.415%	2,624	-13.951%
2025-02-05	18.3500	18.4800	18.3000	18.4800	+1.796%	869	-6.710%
2025-02-04	17.8500	18.4000	17.6800	18.1540	+1.419%	1,922	-5.035%
2025-01-31	17.5500	18.4000	17.5100	17.9000	+0.845%	3,099	-3.687%
2025-01-29	18.0000	18.0000	17.6000	17.7500	-7.238%	2,822	-2.873%
2025-01-28	19.1350	19.1350	19.1350	19.1350	+0.711%	100	-9.903%
2025-01-27	19.2500	19.3220	19.0000	19.0000	-0.158%	12,300	-9.263%
2025-01-24	19.2800	19.2800	19.0300	19.0300	-1.376%	1,710	-9.406%
2025-01-23	19.3950	19.3950	19.2955	19.2955	-0.282%	675	-10.653%
2025-01-22	19.5300	19.8600	19.3325	19.3500	-0.922%	3,084	-10.904%
2025-01-21	19.5000	20.2000	19.1675	19.5300	+1.455%	84,891	-11.726%
2025-01-17	19.7000	19.7000	19.2500	19.2500	-2.036%	669	-10.442%
2025-01-16	19.2000	19.6500	18.6000	19.6500	+3.694%	9,891	-12.265%
2025-01-15	19.3900	19.7300	18.8000	18.9500	-2.370%	12,050	-9.024%
2025-01-14	18.5000	19.4700	18.5000	19.4100	+4.919%	12,955	-11.180%
2025-01-13	18.9750	19.0500	18.3200	18.5000	-1.596%	5,773	-6.811%
2025-01-10	19.1800	19.1800	18.8000	18.8000	-2.040%	16,722	-8.298%
2025-01-08	18.3500	19.3500	18.3500	19.1916	+1.008%	16,100	-10.169%
2025-01-07	18.8000	19.1125	18.3500	19.0000	-2.863%	1,034	-9.263%
2025-01-06	19.5000	19.7000	18.7400	19.5600	+0.308%	2,898	-11.861%
2025-01-03	18.2500	19.5575	18.2375	19.5000	+6.267%	10,702	-11.590%
2025-01-02	18.3500	18.3500	18.3500	18.3500	-0.811%	179	-6.049%
2024-12-31	18.9900	18.9900	17.9200	18.5000	+2.635%	4,500	-6.811%
2024-12-30	17.4000	18.2000	17.1500	18.0250	+2.415%	3,898	-4.355%
2024-12-27	17.3875	17.6000	17.3000	17.6000	+0.571%	6,926	-2.045%
2024-12-24	17.5625	17.6000	17.5000	17.5000	-1.408%	1,700	-1.486%
2024-12-23	17.4000	17.7500	17.4000	17.7500	+2.011%	3,440	-2.873%
2024-12-20	17.4000	17.4000	17.4000	17.4000	-0.287%	489	-0.920%
2024-12-19	17.3500	17.4500	17.2500	17.4500	-0.570%	1,200	-1.203%
2024-12-18	17.5500	17.6000	17.3750	17.5500	0.000%	1,268	-1.766%
2024-12-17	17.5000	17.5500	17.5000	17.5500	+0.573%	62,762	-1.766%
2024-12-16	17.2600	17.4500	17.0200	17.4500	+0.576%	2,006	-1.203%
2024-12-13	17.4225	17.4225	17.0875	17.3500	-0.744%	1,902	-0.634%
2024-12-12	17.5000	17.5000	17.4500	17.4800	-0.114%	8,619	-1.373%
2024-12-11	17.5000	17.6125	17.2750	17.5000	0.000%	2,600	-1.486%
2024-12-10	16.7000	17.5000	16.7000	17.5000	+4.478%	3,467	-1.486%
2024-12-09	16.2200	16.7500	16.2200	16.7500	+3.140%	1,210	+2.925%
2024-12-06	16.1500	16.2400	16.1500	16.2400	+0.870%	4,493	+6.158%
2024-12-05	16.1000	16.1000	15.9250	16.1000	+0.625%	1,718	+7.081%
2024-12-04	16.2000	16.2000	16.0000	16.0000	-1.466%	726	+7.750%
2024-12-03	16.1450	16.2725	16.1450	16.2380	-0.380%	2,053	+6.171%
2024-12-02	16.2375	16.6250	16.1500	16.3000	-0.912%	10,659	+5.767%
2024-11-29	16.3000	16.5000	16.2700	16.4500	+2.047%	2,649	+4.802%
2024-11-27	16.3500	16.4500	16.0980	16.1200	+0.750%	20,793	+6.948%
2024-11-26	16.2250	16.2620	15.5500	16.0000	-0.621%	10,021	+7.750%
2024-11-25	15.9000	16.2500	15.9000	16.1000	+2.222%	422,885	+7.081%
2024-11-22	15.7550	15.9025	15.7250	15.7500	+0.102%	13,015	+9.460%
2024-11-21	15.7340	15.7340	15.7340	15.7340	+2.107%	233	+9.572%
2024-11-20	15.7500	16.0000	15.3975	15.4093	-3.086%	24,909	+11.880%
2024-11-19	15.8700	15.9000	15.7375	15.9000	+1.679%	4,408	+8.428%
2024-11-18	15.7300	15.7500	15.5000	15.6375	+0.563%	288,064	+10.248%
2024-11-15	14.5400	15.7500	14.5400	15.5500	+5.068%	12,717	+10.868%
2024-11-14	15.0000	15.0000	14.2500	14.8000	-0.838%	21,737	+16.486%
2024-11-13	15.4000	15.5000	14.7500	14.9250	-2.927%	4,517	+15.511%
2024-11-12	14.6500	15.5000	14.6500	15.3750	+2.843%	36,733	+12.130%
2024-11-11	14.7050	15.0000	13.9300	14.9500	+2.397%	31,440	+15.318%
2024-11-08	13.5500	15.0000	13.2750	14.6000	+11.365%	12,767	+18.082%
2024-11-07	12.7500	14.0000	12.7500	13.1100	+8.347%	21,013	+31.503%
2024-11-06	10.1000	12.5000	10.0000	12.1000	+59.664%	195,191	+42.479%
2024-11-05	7.3900	8.0000	7.2500	7.5784	+2.828%	83,135	+127.489%
2024-11-04	7.3700	7.3700	7.2800	7.3700	-3.271%	4,127	+133.921%
2024-10-31	7.3500	7.6192	7.1000	7.6192	+3.663%	9,552	+126.270%
2024-10-30	7.5000	7.5000	7.3500	7.3500	-2.000%	1,954	+134.558%
2024-10-29	7.8900	7.9700	7.5000	7.5000	-2.724%	7,872	+129.867%
2024-10-28	7.6000	7.7125	7.3600	7.7100	-0.516%	6,946	+123.606%
2024-10-25	7.7300	7.7500	7.7300	7.7500	0.000%	203	+122.452%
2024-10-24	7.8625	7.9200	7.7500	7.7500	-1.274%	5,611	+122.452%
2024-10-23	8.0500	8.0500	7.8500	7.8500	-1.258%	6,067	+119.618%
2024-10-22	7.8900	8.0925	7.6800	7.9500	+2.581%	503,109	+116.855%
2024-10-21	7.7100	7.7500	7.7100	7.7500	+1.606%	379	+122.452%
2024-10-18	7.6000	7.6275	7.6000	7.6275	-1.070%	98,300	+126.024%
2024-10-17	7.3400	7.7100	7.2425	7.7100	+5.328%	1,451	+123.606%
2024-10-16	7.1700	7.3310	7.1600	7.3200	+1.667%	5,200	+135.519%
2024-10-14	7.1800	7.2000	7.0808	7.2000	0.000%	21,154	+139.444%
2024-10-11	6.8100	7.2000	6.8100	7.2000	+8.271%	2,400	+139.444%
2024-10-10	6.3425	6.6500	6.2000	6.6500	+4.724%	8,158	+159.248%
2024-10-09	6.2600	6.3500	6.2225	6.3500	+1.034%	2,453	+171.496%
2024-10-08	6.2850	6.3500	6.2350	6.2850	+0.359%	1,099	+174.304%
2024-10-07	6.3104	6.3400	6.1800	6.2625	-1.378%	3,738	+175.289%
2024-10-04	6.1750	6.3500	6.1750	6.3500	0.000%	309	+171.496%
2024-10-02	6.2000	6.3500	6.0500	6.3500	+0.316%	66,325	+171.496%
2024-09-30	6.3300	6.3300	6.3300	6.3300	-0.315%	120	+172.354%
2024-09-27	6.3500	6.3500	6.3500	6.3500	-0.626%	152	+171.496%
2024-09-26	6.3000	6.3900	6.1000	6.3900	-0.930%	800	+169.797%
2024-09-24	6.3625	6.4500	6.3625	6.4500	+0.781%	400	+167.287%
2024-09-23	6.1300	6.4000	6.1100	6.4000	-2.290%	7,277	+169.375%
2024-09-20	6.1800	6.5500	6.1300	6.5500	-0.607%	1,700	+163.206%
2024-09-19	6.3500	6.8800	6.3300	6.5900	-4.493%	85,451	+161.608%
2024-09-18	6.9000	6.9000	6.8000	6.9000	0.000%	1,000	+149.855%
2024-09-17	6.9000	6.9000	6.9000	6.9000	-0.433%	100	+149.855%
2024-09-13	6.7300	6.9300	6.7300	6.9300	+2.972%	536	+148.773%
2024-09-12	6.1800	6.7300	6.1800	6.7300	0.000%	2,500	+156.166%
2024-09-11	6.8000	6.8000	6.6800	6.7300	-3.405%	1,308	+156.166%
2024-09-10	6.9672	6.9672	6.9672	6.9672	-0.469%	150	+147.445%
2024-09-09	6.7900	7.0000	6.7000	7.0000	+4.681%	5,182	+146.286%
2024-09-06	6.2900	6.8600	6.2300	6.6870	+8.029%	3,850	+157.814%
2024-09-05	6.0600	6.3900	6.0200	6.1900	-3.281%	32,700	+178.514%
2024-09-03	6.1760	6.4000	6.1760	6.4000	0.000%	911	+169.375%
2024-08-27	6.1250	6.4000	6.0500	6.4000	+1.587%	1,500	+169.375%
2024-08-26	6.0100	6.3000	6.0100	6.3000	+0.318%	1,460	+173.651%
2024-08-22	6.2250	6.2800	6.2250	6.2800	+2.951%	546	+174.522%
2024-08-21	5.9800	6.1000	5.9800	6.1000	+3.830%	1,200	+182.623%
2024-08-20	5.6500	5.8750	5.6500	5.8750	+2.174%	5,500	+193.447%
2024-08-16	5.8500	6.0864	5.7500	5.7500	-7.258%	2,000	+199.826%
2024-08-15	6.0000	6.2000	5.7500	6.2000	-4.615%	426	+178.065%
2024-08-13	6.2500	6.5200	6.2000	6.5000	-1.515%	1,700	+165.231%
2024-08-12	6.3000	6.6000	6.3000	6.6000	0.000%	4,790	+161.212%
2024-08-09	6.2000	6.6000	6.2000	6.6000	+4.762%	3,300	+161.212%
2024-08-08	6.3000	6.3000	6.3000	6.3000	-1.563%	1,278	+173.651%
2024-08-06	6.2000	6.4000	5.8100	6.4000	+3.226%	2,405	+169.375%
2024-08-05	6.0000	6.2000	5.5500	6.2000	-5.918%	4,355	+178.065%
2024-08-02	6.0100	6.5900	6.0100	6.5900	-1.495%	2,562	+161.608%
2024-08-01	7.1675	7.3100	6.3800	6.6900	-14.121%	9,305	+157.698%
2024-07-31	7.1700	7.7900	7.1200	7.7900	-3.230%	7,900	+121.309%
2024-07-30	7.1700	8.0700	7.1700	8.0500	+1.131%	2,232	+114.161%
2024-07-26	7.2000	7.9600	7.2000	7.9600	-0.500%	700	+116.583%
2024-07-24	7.6100	8.0500	7.5044	8.0000	-1.356%	1,901	+115.500%
2024-07-23	8.1100	8.1100	8.1100	8.1100	+1.375%	100	+112.577%
2024-07-22	7.7275	8.0000	7.6500	8.0000	0.000%	3,304	+115.500%
2024-07-18	8.2800	8.3450	8.0000	8.0000	-3.030%	4,221	+115.500%
2024-07-17	8.1200	8.2500	8.1200	8.2500	+3.125%	5,389	+108.970%
2024-07-16	7.9760	8.0300	7.6700	8.0000	+0.125%	164,160	+115.500%
2024-07-15	7.9900	7.9900	7.9270	7.9900	+0.125%	1,101	+115.770%
2024-07-11	7.5100	7.9800	7.5100	7.9800	-0.250%	2,000	+116.040%
2024-07-08	7.6800	8.0000	7.5200	8.0000	0.000%	1,000	+115.500%
2024-07-05	7.9900	8.0000	7.9900	8.0000	+1.523%	33,139	+115.500%
2024-07-03	7.7256	7.9000	7.4200	7.8800	-0.935%	1,001	+118.782%
2024-07-02	7.9544	7.9544	7.9544	7.9544	+1.330%	100	+116.735%
2024-07-01	7.5875	8.0000	7.5875	7.8500	+4.667%	1,028	+119.618%
2024-06-28	7.4000	7.5000	7.4000	7.5000	+6.838%	7,063	+129.867%
2024-06-27	7.0275	7.2500	7.0200	7.0200	-0.847%	1,036	+145.584%
2024-06-26	7.0000	7.0800	7.0000	7.0800	+0.465%	243	+143.503%
2024-06-25	6.9900	7.0472	6.9900	7.0472	+0.818%	369	+144.636%
2024-06-24	6.8300	7.1000	6.8300	6.9900	-0.143%	828	+146.638%
2024-06-21	6.6500	7.0000	6.6500	7.0000	+1.449%	2,203	+146.286%
2024-06-20	6.9000	6.9000	6.5200	6.9000	-3.497%	5,091	+149.855%

.dark-mode .SyghbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyghbF{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAMFANNIE MAE 5.81 PFD Hstock OTC Preferred Stock

FNMAM
FANNIE MAE 5.81 PFD H
stock OTC Preferred Stock