Dark

FNMAM
FANNIE MAE 5.81 PFD H
stock OTC Preferred Stock

EOD

Aug 7, 2026

14.50USD0.000%(0.00)200

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
2026-08-07	14.5000	14.5000	14.500000	14.500000	0.000%	200	0.000%
2026-08-06	14.5000	14.5000	14.500000	14.500000	-0.685%	1,156,812	0.000%
2026-08-05	14.8400	14.8400	14.600000	14.600000	-5.133%	1,000	-0.685%
2026-08-04	14.6500	15.3900	14.650000	15.390000	+5.051%	1,300	-5.783%
2026-08-03	14.6500	14.6500	14.650000	14.650000	+8.226%	200	-1.024%
2026-07-29	13.5365	13.5365	13.536500	13.536500	-4.673%	112	+7.118%
2026-07-28	14.1900	14.8000	14.190000	14.200000	+5.891%	1,952	+2.113%
2026-07-27	13.9400	13.9400	13.200000	13.410000	-1.974%	1,852	+8.128%
2026-07-24	13.0000	13.6800	13.000000	13.680000	+8.571%	1,400	+5.994%
2026-07-22	13.1239	13.1239	12.600072	12.600072	-4.182%	1,464	+15.079%
2026-07-21	13.1500	13.1500	13.150000	13.150000	-0.379%	125	+10.266%
2026-07-20	13.1300	13.4700	13.000000	13.200000	-4.000%	750	+9.848%
2026-07-16	13.4500	13.7500	13.450000	13.750000	+1.852%	700	+5.455%
2026-07-15	14.0100	14.0100	13.285000	13.500000	-6.897%	2,099	+7.407%
2026-07-13	14.5000	14.5000	14.500000	14.500000	-0.685%	200	0.000%
2026-07-09	14.6000	14.6000	14.600000	14.600000	-2.667%	400	-0.685%
2026-07-01	15.2500	15.2500	15.000000	15.000000	-3.226%	400	-3.333%
2026-06-30	15.5025	15.5025	15.000000	15.500000	-3.004%	6,524	-6.452%
2026-06-29	15.9800	15.9800	15.980000	15.980000	-0.125%	100	-9.262%
2026-06-26	16.0000	16.0000	16.000000	16.000000	-0.929%	516	-9.375%
2026-06-25	16.1500	16.1500	16.150000	16.150000	-1.374%	200	-10.217%
2026-06-24	15.9900	16.3750	15.990000	16.375000	+4.167%	900	-11.450%
2026-06-23	15.2200	16.0000	15.220000	15.720000	-1.008%	2,000	-7.761%
2026-06-22	15.6680	16.0000	15.668000	15.880000	+3.723%	1,609	-8.690%
2026-06-18	16.3580	16.3580	15.310000	15.310000	-5.610%	11,190	-5.291%
2026-06-17	16.2200	16.2200	16.220000	16.220000	-4.532%	503	-10.604%
2026-06-15	16.6900	16.9900	16.335600	16.990000	+2.659%	700	-14.656%
2026-06-12	16.4400	16.5500	16.440000	16.550000	+5.481%	935	-12.387%
2026-06-11	15.2200	15.6900	15.220000	15.690000	+1.883%	3,469	-7.584%
2026-06-10	15.6900	15.6900	15.400000	15.400000	-1.028%	1,382	-5.844%
2026-06-09	15.8500	15.8500	15.560000	15.560000	-5.982%	1,100	-6.812%
2026-06-05	16.5500	16.5500	16.550000	16.550000	0.000%	100	-12.387%
2026-06-04	16.1030	16.5500	15.850000	16.550000	+1.223%	8,809	-12.387%
2026-06-03	16.5450	16.5450	16.350000	16.350000	-2.679%	5,200	-11.315%
2026-06-02	17.3000	17.3000	16.800000	16.800000	-4.274%	650	-13.690%
2026-06-01	17.5500	17.5500	17.550000	17.550000	-0.434%	500	-17.379%
2026-05-29	17.5500	17.6265	17.550000	17.626500	-0.696%	350	-17.737%
2026-05-28	17.7500	17.7500	17.690000	17.750000	-4.054%	5,470	-18.310%
2026-05-27	18.5000	18.5000	18.500000	18.500000	+4.225%	200	-21.622%
2026-05-26	17.7500	17.7500	17.750000	17.750000	-2.899%	2,000	-18.310%
2026-05-21	17.9150	18.2800	17.550000	18.280000	+1.556%	6,175	-20.678%
2026-05-20	17.9900	18.0000	17.605000	18.000000	+1.695%	2,100	-19.444%
2026-05-19	17.7000	17.7000	17.700000	17.700000	-1.667%	100	-18.079%
2026-05-18	18.0000	18.0000	18.000000	18.000000	0.000%	2,000	-19.444%
2026-05-15	18.2500	18.2500	18.000000	18.000000	-1.370%	2,457	-19.444%
2026-05-13	18.2500	18.2500	18.250000	18.250000	+2.817%	2,100	-20.548%
2026-05-12	18.2500	18.2500	17.750000	17.750000	-0.056%	2,540	-18.310%
2026-05-11	17.7500	17.8950	17.620000	17.760000	+0.795%	6,196	-18.356%
2026-05-07	17.6200	17.6200	17.620000	17.620000	0.000%	745	-17.707%
2026-05-06	17.2770	17.6200	17.277000	17.620000	+2.921%	4,637	-17.707%
2026-05-05	17.1200	17.1200	17.120000	17.120000	+1.242%	200	-15.304%
2026-05-01	17.1327	17.1327	16.910000	16.910000	-1.971%	2,001	-14.252%
2026-04-30	17.2500	17.2500	17.158200	17.250000	+2.011%	1,435	-15.942%
2026-04-29	16.9100	16.9100	16.910000	16.910000	-0.529%	868	-14.252%
2026-04-27	17.0000	17.0000	17.000000	17.000000	-3.409%	800	-14.706%
2026-04-24	16.5000	17.7200	16.500000	17.600000	+3.408%	2,200	-17.614%
2026-04-23	17.0200	17.0200	17.020000	17.020000	-1.448%	100	-14.806%
2026-04-22	17.2700	17.2700	17.270000	17.270000	-1.427%	1,000	-16.039%
2026-04-21	17.7700	17.7700	17.520000	17.520000	-4.000%	3,700	-17.237%
2026-04-15	18.2700	18.2700	18.250000	18.250000	+0.385%	600	-20.548%
2026-04-13	18.1900	18.1900	18.180000	18.180000	-2.258%	301	-20.242%
2026-04-10	18.2500	19.0000	18.250000	18.600000	+6.346%	2,300	-22.043%
2026-04-09	17.2500	17.4900	17.250000	17.490000	+4.418%	200	-17.095%
2026-04-07	16.9800	16.9800	16.750000	16.750000	-2.842%	2,600	-13.433%
2026-04-02	17.2500	17.4047	17.240000	17.240000	-2.599%	400	-15.893%
2026-04-01	17.7000	17.7000	17.700000	17.700000	+1.143%	1,000	-18.079%
2026-03-31	17.0000	17.5000	17.000000	17.500000	+7.362%	1,407	-17.143%
2026-03-30	16.2500	17.0000	16.250000	16.300000	+3.492%	4,870	-11.043%
2026-03-27	15.7500	15.7500	15.750000	15.750000	-3.077%	1,000	-7.937%
2026-03-26	17.0200	17.0200	16.250000	16.250000	-5.325%	1,300	-10.769%
2026-03-25	17.2000	17.2000	17.010000	17.164000	-0.209%	605	-15.521%
2026-03-24	17.2000	17.2000	17.200000	17.200000	+0.585%	273	-15.698%
2026-03-23	17.0900	17.1000	17.090000	17.100000	+6.875%	210	-15.205%
2026-03-20	16.5000	16.5000	16.000000	16.000000	-1.235%	5,950	-9.375%
2026-03-19	14.8518	16.2000	14.810000	16.200000	+10.204%	4,550	-10.494%
2026-03-18	16.0500	16.0500	14.540000	14.700000	-9.259%	4,400	-1.361%
2026-03-17	17.6500	17.6500	16.200000	16.200000	-6.087%	3,470	-10.494%
2026-03-16	18.8750	18.8750	16.670000	17.250000	-9.449%	8,168	-15.942%
2026-03-13	19.0500	19.2302	19.050000	19.050000	0.000%	1,178	-23.885%
2026-03-12	19.4000	19.4500	19.050000	19.050000	0.000%	1,100	-23.885%
2026-03-09	19.0900	19.0900	19.050000	19.050000	-2.057%	1,000	-23.885%
2026-03-06	19.1000	19.4500	19.100000	19.450000	-0.256%	51,450	-25.450%
2026-03-05	20.4724	20.4724	19.500000	19.500000	+0.515%	81,000	-25.641%
2026-03-04	19.4000	19.4000	19.400000	19.400000	+0.103%	352	-25.258%
2026-03-03	19.9800	20.1570	19.100000	19.380000	-5.785%	8,700	-25.181%
2026-03-02	20.5700	20.5700	20.570000	20.570000	+2.338%	100	-29.509%
2026-02-27	20.1000	20.1000	20.100000	20.100000	-2.899%	100	-27.861%
2026-02-26	20.4500	20.7000	20.310000	20.700000	+1.222%	1,032	-29.952%
2026-02-25	20.4500	20.4500	20.450000	20.450000	-0.487%	100	-29.095%
2026-02-19	20.7700	20.7700	20.550000	20.550000	-0.763%	510	-29.440%
2026-02-18	20.7983	20.7983	20.708000	20.708000	-3.143%	500	-29.979%
2026-02-17	21.4000	21.4000	21.380000	21.380000	0.000%	450	-32.180%
2026-02-13	21.3800	21.3800	21.380000	21.380000	+1.810%	108	-32.180%
2026-02-12	20.7500	21.0000	20.450000	21.000000	-1.176%	590	-30.952%
2026-02-11	21.2500	21.2500	21.250000	21.250000	+1.190%	976	-31.765%
2026-02-09	21.0000	21.0000	21.000000	21.000000	-1.176%	401	-30.952%
2026-02-06	21.7900	21.7900	21.250000	21.250000	+0.236%	862	-31.765%
2026-02-05	20.4500	21.2000	20.450000	21.200000	-0.935%	4,560	-31.604%
2026-02-04	20.0000	21.4000	20.000000	21.400000	+7.000%	3,599	-32.243%
2026-02-03	20.0000	20.0000	20.000000	20.000000	-4.352%	200	-27.500%
2026-02-02	20.0000	20.9100	20.000000	20.910000	+4.550%	701	-30.655%
2026-01-30	20.0000	20.0000	20.000000	20.000000	+4.712%	200	-27.500%
2026-01-29	19.1000	19.1000	19.100000	19.100000	+0.262%	245	-24.084%
2026-01-28	19.0500	19.0500	19.050000	19.050000	+1.708%	500	-23.885%
2026-01-26	19.8000	19.8000	18.730000	18.730000	-5.499%	1,141	-22.584%
2026-01-22	20.9200	20.9200	19.820000	19.820000	+0.050%	807	-26.842%
2026-01-21	19.8100	19.8100	19.810000	19.810000	+0.051%	200	-26.805%
2026-01-20	19.2300	19.8000	19.230000	19.800000	+2.964%	200	-26.768%
2026-01-16	20.2500	20.2500	19.230000	19.230000	-5.966%	64,395	-24.597%
2026-01-15	22.5000	22.5000	19.510000	20.450000	-11.126%	25,243	-29.095%
2026-01-14	24.2100	24.2100	22.960000	23.010000	-4.125%	1,638	-36.984%
2026-01-13	24.1000	24.1000	24.000000	24.000000	-1.639%	315	-39.583%
2026-01-12	24.4000	24.4000	24.400000	24.400000	0.000%	100	-40.574%
2026-01-09	24.5000	24.5000	24.400000	24.400000	0.000%	352	-40.574%
2026-01-08	24.4000	24.4000	24.400000	24.400000	+0.329%	226	-40.574%
2026-01-02	25.4328	25.8500	24.320000	24.320000	-2.720%	1,012	-40.378%
2025-12-24	24.8000	25.0000	24.800000	25.000000	+0.806%	800	-42.000%
2025-12-23	24.8000	24.8000	24.665000	24.800000	+2.037%	400	-41.532%
2025-12-22	24.3050	24.3050	24.305000	24.305000	+0.227%	100	-40.341%
2025-12-19	24.8250	24.8250	24.250000	24.250000	+0.248%	350	-40.206%
2025-12-17	24.1900	24.1900	24.190000	24.190000	+0.666%	100	-40.058%
2025-12-16	24.1500	24.1500	23.877000	24.030000	-1.918%	10,294	-39.659%
2025-12-15	24.2270	24.5000	24.090000	24.500000	0.000%	7,150	-40.816%
2025-12-12	24.5000	24.5000	24.500000	24.500000	-1.050%	494	-40.816%
2025-12-11	25.0570	25.0570	24.760000	24.760000	-3.845%	2,625	-41.438%
2025-12-10	25.7500	25.9450	25.750000	25.750000	-1.360%	400	-43.689%
2025-12-09	25.8300	26.1050	25.830000	26.105000	+1.737%	1,304	-44.455%
2025-12-08	25.6800	25.6800	25.659300	25.659300	-0.042%	1,900	-43.490%
2025-12-04	25.9780	25.9780	25.670000	25.670000	-1.269%	1,100	-43.514%
2025-12-01	25.6600	26.0000	25.660000	26.000000	+0.717%	2,360	-44.231%
2025-11-25	25.8150	25.8150	25.815000	25.815000	+1.414%	101	-43.831%
2025-11-24	23.8200	26.0750	23.820000	25.455000	+1.536%	2,380	-43.037%
2025-11-21	25.3100	26.4000	25.070000	25.070000	-11.319%	3,102	-42.162%
2025-11-20	24.6880	28.2700	24.688000	28.270000	+14.639%	35,990	-48.709%
2025-11-19	24.1250	24.6600	23.590000	24.660000	-4.047%	9,406	-41.200%
2025-11-17	24.3500	25.7000	23.800000	25.700000	+4.472%	5,888	-43.580%
2025-11-14	23.2300	24.6000	23.200000	24.600000	+5.761%	4,759	-41.057%
2025-11-13	24.6700	24.6700	22.250000	23.260000	-5.715%	179,123	-37.661%
2025-11-12	24.7500	24.7500	24.670000	24.670000	0.000%	400	-41.224%
2025-11-11	24.6700	24.6700	24.670000	24.670000	-4.008%	1,000	-41.224%
2025-11-10	25.5000	25.7000	25.500000	25.700000	+3.147%	300	-43.580%
2025-11-07	25.0350	25.0350	24.800000	24.916000	-2.290%	2,110	-41.804%
2025-11-06	25.5000	25.5000	25.500000	25.500000	-0.778%	14,665	-43.137%
2025-11-05	25.7000	25.7000	25.500000	25.700000	+0.391%	13,250	-43.580%
2025-11-04	25.7000	25.7000	25.500000	25.600000	-1.349%	12,350	-43.359%
2025-11-03	26.3500	26.3500	25.950000	25.950000	-2.075%	4,990	-44.123%
2025-10-31	26.4500	27.0000	26.450000	26.500000	+0.189%	2,571	-45.283%
2025-10-30	26.7000	27.5000	26.450000	26.450000	-3.818%	1,000	-45.180%
2025-10-29	27.7500	27.7500	27.232500	27.500000	-1.610%	2,600	-47.273%
2025-10-28	28.2400	28.2400	27.950000	27.950000	0.000%	1,000	-48.122%
2025-10-24	27.8500	27.9500	27.850000	27.950000	-0.179%	384	-48.122%
2025-10-23	28.0000	28.0000	28.000000	28.000000	+0.901%	108	-48.214%
2025-10-22	27.7500	27.7500	27.750000	27.750000	+0.909%	400	-47.748%
2025-10-21	28.0000	28.0000	27.500000	27.500000	+0.512%	2,100	-47.273%
2025-10-17	26.9850	27.3600	26.610000	27.360000	+1.333%	2,355	-47.003%
2025-10-16	27.0000	27.0000	27.000000	27.000000	+1.695%	250	-46.296%
2025-10-15	26.5500	26.5500	26.550000	26.550000	+0.189%	120	-45.386%
2025-10-14	26.5700	26.5700	26.100000	26.500000	-0.935%	5,545	-45.283%
2025-10-13	26.8000	28.1500	26.570000	26.750000	-0.858%	10,077	-45.794%
2025-10-10	26.8100	26.9814	26.810000	26.981400	-1.348%	2,190	-46.259%
2025-10-09	26.8000	27.3500	26.800000	27.350000	-0.364%	550	-46.984%
2025-10-08	27.8500	27.8500	27.400000	27.450000	-0.903%	1,050	-47.177%
2025-10-07	27.7000	27.7000	27.700000	27.700000	-1.071%	100	-47.653%
2025-10-06	28.4950	28.4950	28.000000	28.000000	0.000%	650	-48.214%
2025-10-03	27.4000	28.0000	27.400000	28.000000	+1.083%	3,600	-48.214%
2025-10-01	27.7616	27.8000	27.700000	27.700000	+0.911%	300	-47.653%
2025-09-29	27.4500	27.4500	27.450000	27.450000	0.000%	1,023	-47.177%
2025-09-26	27.4500	27.4500	27.450000	27.450000	-0.182%	384	-47.177%
2025-09-25	26.5000	27.5000	26.500000	27.500000	0.000%	516	-47.273%
2025-09-24	27.5000	27.5000	27.500000	27.500000	0.000%	342	-47.273%
2025-09-22	28.8000	28.8000	27.500000	27.500000	-4.679%	2,505	-47.273%
2025-09-19	28.4875	28.8500	28.487500	28.850000	+1.228%	671	-49.740%
2025-09-17	27.8000	28.5000	27.500000	28.500000	+2.504%	28,966	-49.123%
2025-09-16	28.0000	28.0000	27.800000	27.803800	-0.523%	1,000	-47.849%
2025-09-15	27.7000	28.0000	27.700000	27.950000	+0.359%	2,335	-48.122%
2025-09-12	28.2500	28.2500	27.850000	27.850000	-1.391%	4,144	-47.935%
2025-09-11	26.6000	28.2430	26.600000	28.243000	+4.681%	4,597	-48.660%
2025-09-10	27.5000	27.5000	26.980000	26.980000	-2.246%	987	-46.256%
2025-09-09	27.4000	28.0000	27.400000	27.600000	+0.383%	800	-47.464%
2025-09-08	27.8750	27.8750	26.980000	27.494800	-1.804%	1,812	-47.263%
2025-09-05	27.9250	28.0000	27.925000	28.000000	-0.840%	1,801	-48.214%
2025-09-04	28.2450	28.2450	28.175000	28.237300	+3.718%	407	-48.649%
2025-08-28	27.2000	27.2250	27.200000	27.225000	+2.350%	4,060	-46.740%
2025-08-27	26.4999	27.2500	26.375000	26.600000	+0.377%	9,530	-45.489%
2025-08-26	26.5000	26.5000	26.500000	26.500000	0.000%	258	-45.283%
2025-08-25	26.5000	26.5000	26.500000	26.500000	-1.267%	140	-45.283%
2025-08-21	26.0000	26.8400	26.000000	26.840000	+2.248%	2,090	-45.976%
2025-08-20	26.5000	26.5000	26.250000	26.250000	-3.670%	6,450	-44.762%
2025-08-19	27.3750	27.3750	27.250000	27.250000	-0.909%	260	-46.789%
2025-08-18	27.4500	27.5000	27.450000	27.500000	+4.762%	924	-47.273%
2025-08-14	27.6500	27.6500	26.250000	26.250000	-4.788%	1,479	-44.762%
2025-08-13	27.3560	27.8400	27.302500	27.570000	+0.595%	8,847	-47.407%
2025-08-12	26.2100	27.4500	26.210000	27.407000	+4.202%	119,215	-47.094%
2025-08-11	25.9400	27.0000	25.940000	26.301800	+6.485%	2,541	-44.871%
2025-08-08	23.6100	26.3000	23.610000	24.700000	+4.572%	5,016	-41.296%
2025-08-07	22.9000	23.6200	22.900000	23.620000	+5.505%	1,405	-38.611%
2025-08-06	22.4900	22.5000	22.387500	22.387500	-0.500%	1,200	-35.232%
2025-08-05	22.1100	22.5000	22.110000	22.500000	+1.351%	2,338	-35.556%
2025-08-04	22.3150	23.0000	20.790000	22.200000	+1.139%	528,275	-34.685%
2025-08-01	21.8500	21.9500	21.090000	21.950000	+4.524%	2,227	-33.941%
2025-07-31	21.0100	21.1000	21.000000	21.000000	+0.865%	2,200	-30.952%
2025-07-30	20.8200	20.8200	20.820000	20.820000	-2.254%	167	-30.355%
2025-07-28	21.2730	21.3900	21.000000	21.300000	-2.517%	2,883	-31.925%
2025-07-25	21.2500	21.8500	21.000000	21.850000	+2.872%	521,810	-33.638%
2025-07-23	22.1000	22.1000	21.240000	21.240000	-0.024%	466	-31.733%
2025-07-22	22.0000	22.0000	21.227000	21.245000	-3.388%	5,270	-31.749%
2025-07-18	22.5150	22.8500	21.880000	21.990000	-0.722%	8,744	-34.061%
2025-07-17	22.3160	22.3160	22.145000	22.150000	-1.617%	4,814	-34.537%
2025-07-15	22.5000	22.6000	22.500000	22.514000	+3.228%	1,173	-35.596%
2025-07-14	21.7700	22.5000	21.770000	21.810000	-2.551%	1,150	-33.517%
2025-07-10	22.1000	22.3810	22.100000	22.381000	+1.732%	368	-35.213%
2025-07-09	22.0000	22.0000	22.000000	22.000000	+0.964%	241	-34.091%
2025-07-08	22.4500	22.5000	21.010000	21.790000	-0.729%	1,581	-33.456%
2025-07-03	21.9500	21.9500	21.950000	21.950000	-0.227%	104	-33.941%
2025-07-01	22.0200	22.0200	22.000000	22.000000	-0.091%	1,605	-34.091%
2025-06-30	22.0100	22.0200	21.810000	22.020000	+1.944%	3,425	-34.151%
2025-06-27	21.2400	21.8000	21.240000	21.600000	-1.410%	1,240	-32.870%
2025-06-26	20.7600	21.9090	20.760000	21.909000	+6.097%	5,873	-33.817%
2025-06-25	20.4000	20.6500	20.400000	20.650000	+0.683%	5,079	-29.782%
2025-06-24	20.0500	20.5100	20.050000	20.510000	+1.787%	7,356	-29.303%
2025-06-23	20.2500	20.2500	20.110000	20.150000	-1.225%	7,703	-28.040%
2025-06-20	20.4500	20.4500	20.400000	20.400000	+2.051%	749	-28.922%
2025-06-18	20.6800	20.6800	19.990000	19.990000	-2.488%	855	-27.464%
2025-06-17	19.8000	21.0000	19.800000	20.500000	-2.381%	5,175	-29.268%
2025-06-16	20.4800	21.3000	20.250000	21.000000	+2.439%	5,190	-30.952%
2025-06-13	20.8000	20.8000	20.410000	20.500000	-3.711%	53,201	-29.268%
2025-06-12	21.2900	21.2900	21.290000	21.290000	+0.425%	101,350	-31.893%
2025-06-11	20.4000	21.7700	19.880000	21.200000	+4.177%	5,725	-31.604%
2025-06-10	20.3500	20.3500	20.350000	20.350000	-1.262%	198	-28.747%
2025-06-09	20.6100	20.6100	20.610000	20.610000	+1.522%	400	-29.646%
2025-06-06	19.8200	20.3011	19.790000	20.301100	-1.403%	2,250	-28.575%
2025-06-05	20.5900	20.5900	20.590000	20.590000	+2.745%	100	-29.577%
2025-06-04	20.5400	20.5400	20.040000	20.040000	-4.571%	4,810	-27.645%
2025-06-03	20.9500	21.0000	20.750000	21.000000	-3.181%	2,200	-30.952%
2025-06-02	21.8000	21.9800	20.920000	21.690000	-0.505%	3,130	-33.149%
2025-05-30	20.9900	21.8000	20.990000	21.800000	-0.864%	5,851	-33.486%
2025-05-29	21.0000	21.9900	20.770000	21.990000	-0.946%	4,281	-34.061%
2025-05-28	21.9500	22.2000	21.950000	22.200000	+3.256%	1,923	-34.685%
2025-05-27	21.8500	21.8500	21.500000	21.500000	+0.467%	1,710	-32.558%
2025-05-23	21.5100	21.5100	21.200000	21.400000	-2.639%	1,200	-32.243%
2025-05-22	20.0000	21.9800	20.000000	21.980000	+18.811%	5,685	-34.031%
2025-05-21	18.6500	18.7720	18.250000	18.500000	-1.857%	734	-21.622%
2025-05-20	18.3020	18.9500	18.302000	18.850000	+1.590%	4,153	-23.077%
2025-05-14	18.3900	18.5550	18.350000	18.555000	-0.242%	950	-21.854%
2025-05-12	18.5150	18.6000	18.515000	18.600000	+0.459%	1,000	-22.043%
2025-05-09	18.4125	18.5150	18.375000	18.515000	+0.516%	400	-21.685%
2025-05-07	18.4200	18.4200	18.420000	18.420000	-0.861%	501	-21.281%
2025-05-06	18.5800	18.5800	18.580000	18.580000	+0.432%	171	-21.959%
2025-05-05	17.9050	18.5000	17.740000	18.500000	+0.636%	1,000	-21.622%
2025-05-02	18.3830	18.3830	18.383000	18.383000	+0.729%	100	-21.123%
2025-05-01	17.8200	18.2500	17.820000	18.250000	+5.370%	2,800	-20.548%
2025-04-30	17.6500	17.6500	17.320000	17.320000	-3.711%	501	-16.282%
2025-04-29	17.9875	17.9875	17.987500	17.987500	+0.929%	100	-19.388%
2025-04-28	17.8220	17.8220	17.822000	17.822000	+3.616%	100	-18.640%
2025-04-25	17.2000	17.2000	17.200000	17.200000	0.000%	315	-15.698%
2025-04-24	17.3250	17.3250	17.200000	17.200000	-1.714%	501	-15.698%
2025-04-23	17.3730	17.5000	17.100000	17.500000	+1.449%	1,548	-17.143%
2025-04-22	17.1000	17.2500	17.100000	17.250000	+0.789%	701	-15.942%
2025-04-21	17.0900	17.4000	17.090000	17.115000	-0.783%	2,082	-15.279%
2025-04-17	17.2725	17.2900	17.200000	17.250000	-1.709%	2,051	-15.942%
2025-04-16	17.5000	17.5500	17.500000	17.550000	+0.143%	697	-17.379%
2025-04-15	17.9900	17.9900	17.100000	17.525000	+2.545%	3,920	-17.261%
2025-04-14	16.4820	18.0000	16.482000	17.090000	+3.513%	3,936	-15.155%
2025-04-11	16.5100	16.5100	16.510000	16.510000	-1.462%	1,100	-12.174%
2025-04-10	16.9900	17.1090	16.510000	16.755000	+4.719%	11,089	-13.459%
2025-04-09	15.9400	16.0000	15.690000	16.000000	-0.621%	3,917	-9.375%
2025-04-08	16.2000	16.5000	16.060000	16.100000	-0.203%	2,510	-9.938%
2025-04-07	16.0000	16.4800	15.810000	16.132800	+0.830%	4,520	-10.121%
2025-04-04	17.2400	17.2400	16.000000	16.000000	-7.193%	4,704	-9.375%
2025-04-03	18.4000	18.4000	17.240000	17.240000	-7.726%	1,516	-15.893%
2025-04-01	18.6835	18.6835	18.683500	18.683500	+0.260%	410	-22.391%
2025-03-31	18.5725	18.6350	18.500000	18.635000	+0.081%	1,117	-22.189%
2025-03-28	18.7500	18.7500	18.620000	18.620000	-1.845%	200	-22.127%
2025-03-27	19.1100	19.3000	18.970000	18.970000	+0.851%	502	-23.564%
2025-03-25	18.6500	19.6000	18.620000	18.810000	-4.759%	768	-22.913%
2025-03-24	19.0000	19.8500	19.000000	19.750000	+5.333%	300	-26.582%
2025-03-21	18.6450	18.7825	18.645000	18.750000	+1.324%	2,101	-22.667%
2025-03-20	18.2500	18.5050	18.250000	18.505000	+0.666%	275	-21.643%
2025-03-19	17.5400	18.3825	17.540000	18.382500	+3.856%	1,204	-21.121%
2025-03-18	17.8250	17.8250	17.700000	17.700000	-1.393%	200	-18.079%
2025-03-17	17.2500	18.0950	17.200000	17.950000	+3.757%	1,829	-19.220%
2025-03-14	16.7100	17.3000	16.500000	17.300000	+6.462%	6,813	-16.185%
2025-03-13	16.2500	16.2500	16.250000	16.250000	-0.854%	200	-10.769%
2025-03-11	16.7460	16.7460	16.390000	16.390000	-2.960%	500	-11.531%
2025-03-10	16.8900	16.8900	16.890000	16.890000	0.000%	100	-14.150%
2025-03-07	17.1200	17.2150	16.890000	16.890000	-6.115%	1,401	-14.150%
2025-03-04	18.0000	18.0000	16.800000	17.990000	-1.208%	5,601	-19.400%
2025-03-03	19.2500	19.2500	18.000000	18.210000	-5.403%	3,850	-20.373%
2025-02-28	19.2900	19.2900	19.250000	19.250000	-0.773%	500	-24.675%
2025-02-27	19.4000	19.4000	19.400000	19.400000	-0.165%	100	-25.258%
2025-02-26	19.4320	19.4320	19.432000	19.432000	-0.285%	300	-25.381%
2025-02-25	19.4720	19.9192	19.472000	19.487500	-2.563%	301	-25.593%
2025-02-20	19.5860	20.0000	19.260000	20.000000	0.000%	1,232	-27.500%
2025-02-19	20.0000	20.2100	20.000000	20.000000	+1.523%	5,500	-27.500%
2025-02-18	19.7000	19.7000	19.700000	19.700000	+1.849%	101	-26.396%
2025-02-14	19.3400	19.3424	19.340000	19.342400	-1.765%	600	-25.035%
2025-02-12	19.6600	19.8400	19.660000	19.690000	-0.324%	1,000	-26.359%
2025-02-07	19.5000	20.0450	19.500000	19.754000	-1.403%	20,639	-26.597%
2025-02-06	19.0000	20.0350	19.000000	20.035000	+8.415%	2,624	-27.627%
2025-02-05	18.3500	18.4800	18.300000	18.480000	+1.796%	869	-21.537%
2025-02-04	17.8500	18.4000	17.680000	18.154000	+1.419%	1,922	-20.128%
2025-01-31	17.5500	18.4000	17.510000	17.900000	+0.845%	3,099	-18.994%
2025-01-29	18.0000	18.0000	17.600000	17.750000	-7.238%	2,822	-18.310%
2025-01-28	19.1350	19.1350	19.135000	19.135000	+0.711%	100	-24.223%
2025-01-27	19.2500	19.3220	19.000000	19.000000	-0.158%	12,300	-23.684%
2025-01-24	19.2800	19.2800	19.030000	19.030000	-1.376%	1,710	-23.805%
2025-01-23	19.3950	19.3950	19.295500	19.295500	-0.282%	675	-24.853%
2025-01-22	19.5300	19.8600	19.332500	19.350000	-0.922%	3,084	-25.065%
2025-01-21	19.5000	20.2000	19.167500	19.530000	+1.455%	84,891	-25.755%
2025-01-17	19.7000	19.7000	19.250000	19.250000	-2.036%	669	-24.675%
2025-01-16	19.2000	19.6500	18.600000	19.650000	+3.694%	9,891	-26.209%
2025-01-15	19.3900	19.7300	18.800000	18.950000	-2.370%	12,050	-23.483%
2025-01-14	18.5000	19.4700	18.500000	19.410000	+4.919%	12,955	-25.296%
2025-01-13	18.9750	19.0500	18.320000	18.500000	-1.596%	5,773	-21.622%
2025-01-10	19.1800	19.1800	18.800000	18.800000	-2.040%	16,722	-22.872%
2025-01-08	18.3500	19.3500	18.350000	19.191600	+1.008%	16,100	-24.446%
2025-01-07	18.8000	19.1125	18.350000	19.000000	-2.863%	1,034	-23.684%
2025-01-06	19.5000	19.7000	18.740000	19.560000	+0.308%	2,898	-25.869%
2025-01-03	18.2500	19.5575	18.237500	19.500000	+6.267%	10,702	-25.641%
2025-01-02	18.3500	18.3500	18.350000	18.350000	-0.811%	179	-20.981%
2024-12-31	18.9900	18.9900	17.920000	18.500000	+2.635%	4,500	-21.622%
2024-12-30	17.4000	18.2000	17.150000	18.025000	+2.415%	3,898	-19.556%
2024-12-27	17.3875	17.6000	17.300000	17.600000	+0.571%	6,926	-17.614%
2024-12-24	17.5625	17.6000	17.500000	17.500000	-1.408%	1,700	-17.143%
2024-12-23	17.4000	17.7500	17.400000	17.750000	+2.011%	3,440	-18.310%
2024-12-20	17.4000	17.4000	17.400000	17.400000	-0.287%	489	-16.667%
2024-12-19	17.3500	17.4500	17.250000	17.450000	-0.570%	1,200	-16.905%
2024-12-18	17.5500	17.6000	17.375000	17.550000	0.000%	1,268	-17.379%
2024-12-17	17.5000	17.5500	17.500000	17.550000	+0.573%	62,762	-17.379%
2024-12-16	17.2600	17.4500	17.020000	17.450000	+0.576%	2,006	-16.905%
2024-12-13	17.4225	17.4225	17.087500	17.350000	-0.744%	1,902	-16.427%
2024-12-12	17.5000	17.5000	17.450000	17.480000	-0.114%	8,619	-17.048%
2024-12-11	17.5000	17.6125	17.275000	17.500000	0.000%	2,600	-17.143%
2024-12-10	16.7000	17.5000	16.700000	17.500000	+4.478%	3,467	-17.143%
2024-12-09	16.2200	16.7500	16.220000	16.750000	+3.140%	1,210	-13.433%
2024-12-06	16.1500	16.2400	16.150000	16.240000	+0.870%	4,493	-10.714%
2024-12-05	16.1000	16.1000	15.925000	16.100000	+0.625%	1,718	-9.938%
2024-12-04	16.2000	16.2000	16.000000	16.000000	-1.466%	726	-9.375%
2024-12-03	16.1450	16.2725	16.145000	16.238000	-0.380%	2,053	-10.703%
2024-12-02	16.2375	16.6250	16.150000	16.300000	-0.912%	10,659	-11.043%
2024-11-29	16.3000	16.5000	16.270000	16.450000	+2.047%	2,649	-11.854%
2024-11-27	16.3500	16.4500	16.098000	16.120000	+0.750%	20,793	-10.050%
2024-11-26	16.2250	16.2620	15.550000	16.000000	-0.621%	10,021	-9.375%
2024-11-25	15.9000	16.2500	15.900000	16.100000	+2.222%	422,885	-9.938%
2024-11-22	15.7550	15.9025	15.725000	15.750000	+0.102%	13,015	-7.937%
2024-11-21	15.7340	15.7340	15.734000	15.734000	+2.107%	233	-7.843%
2024-11-20	15.7500	16.0000	15.397500	15.409300	-3.086%	24,909	-5.901%
2024-11-19	15.8700	15.9000	15.737500	15.900000	+1.679%	4,408	-8.805%
2024-11-18	15.7300	15.7500	15.500000	15.637500	+0.563%	288,064	-7.274%
2024-11-15	14.5400	15.7500	14.540000	15.550000	+5.068%	12,717	-6.752%
2024-11-14	15.0000	15.0000	14.250000	14.800000	-0.838%	21,737	-2.027%
2024-11-13	15.4000	15.5000	14.750000	14.925000	-2.927%	4,517	-2.848%
2024-11-12	14.6500	15.5000	14.650000	15.375000	+2.843%	36,733	-5.691%
2024-11-11	14.7050	15.0000	13.930000	14.950000	+2.397%	31,440	-3.010%
2024-11-08	13.5500	15.0000	13.275000	14.600000	+11.365%	12,767	-0.685%
2024-11-07	12.7500	14.0000	12.750000	13.110000	+8.347%	21,013	+10.603%
2024-11-06	10.1000	12.5000	10.000000	12.100000	+59.664%	195,191	+19.835%
2024-11-05	7.3900	8.0000	7.250000	7.578400	+2.828%	83,135	+91.333%
2024-11-04	7.3700	7.3700	7.280000	7.370000	-3.271%	4,127	+96.744%
2024-10-31	7.3500	7.6192	7.100000	7.619200	+3.663%	9,552	+90.309%
2024-10-30	7.5000	7.5000	7.350000	7.350000	-2.000%	1,954	+97.279%
2024-10-29	7.8900	7.9700	7.500000	7.500000	-2.724%	7,872	+93.333%
2024-10-28	7.6000	7.7125	7.360000	7.710000	-0.516%	6,946	+88.067%
2024-10-25	7.7300	7.7500	7.730000	7.750000	0.000%	203	+87.097%
2024-10-24	7.8625	7.9200	7.750000	7.750000	-1.274%	5,611	+87.097%
2024-10-23	8.0500	8.0500	7.850000	7.850000	-1.258%	6,067	+84.713%
2024-10-22	7.8900	8.0925	7.680000	7.950000	+2.581%	503,109	+82.390%
2024-10-21	7.7100	7.7500	7.710000	7.750000	+1.606%	379	+87.097%
2024-10-18	7.6000	7.6275	7.600000	7.627500	-1.070%	98,300	+90.102%
2024-10-17	7.3400	7.7100	7.242500	7.710000	+5.328%	1,451	+88.067%

.dark-mode .qqyqV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqyqV4{ 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