Dark

FNMAN
FANNIE MAE M/A 5.125 L
stock OTC Preferred Stock

EOD

Aug 7, 2026

14.70USD-2.000%(-0.30)2,936

Pre-market

0.00USD-100.000%(-15.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	14.700000	14.70000	14.70000	14.70000	-2.000%	2,936	0.000%
2026-08-06	14.638000	15.00000	14.35000	15.00000	+1.695%	1,500	-2.000%
2026-08-04	14.750000	14.75000	14.75000	14.75000	+5.282%	200	-0.339%
2026-08-03	13.960000	14.50000	13.96000	14.01000	+0.430%	3,236	+4.925%
2026-07-31	13.950000	13.95000	13.95000	13.95000	-2.105%	1,300	+5.376%
2026-07-30	13.944000	14.25000	13.80000	14.25000	+0.070%	4,000	+3.158%
2026-07-28	13.880000	14.24000	13.88000	14.24000	+1.714%	500	+3.230%
2026-07-27	13.780399	14.00000	13.72500	14.00000	+0.358%	502	+5.000%
2026-07-24	13.725000	14.00000	13.72500	13.95000	+4.260%	32,556	+5.376%
2026-07-23	13.380000	13.38000	13.38000	13.38000	-6.954%	453	+9.865%
2026-07-22	14.500000	14.50000	14.38000	14.38000	+2.714%	619	+2.225%
2026-07-16	13.000000	14.00000	13.00000	14.00000	+3.704%	2,757	+5.000%
2026-07-15	13.920000	13.92000	12.92000	13.50000	-5.263%	9,062	+8.889%
2026-07-14	14.120000	14.25000	14.12000	14.25000	-1.042%	632	+3.158%
2026-07-13	14.420000	14.50000	14.40000	14.40000	-3.485%	600	+2.083%
2026-07-10	14.920000	14.92000	14.92000	14.92000	-5.149%	200	-1.475%
2026-07-06	15.730000	15.73000	15.73000	15.73000	+2.010%	200	-6.548%
2026-06-26	15.420000	15.42000	15.42000	15.42000	-3.625%	100	-4.669%
2026-06-22	16.000000	16.00000	16.00000	16.00000	+3.694%	235	-8.125%
2026-06-16	15.710000	15.71000	15.43000	15.43000	-3.563%	208	-4.731%
2026-06-15	16.740000	16.74000	16.00000	16.00000	+7.383%	4,555	-8.125%
2026-06-10	15.700000	15.70000	14.90000	14.90000	-11.045%	61,410	-1.342%
2026-06-05	16.750000	16.75000	16.75000	16.75000	+4.688%	200	-12.239%
2026-06-03	17.396000	17.39600	15.66000	16.00000	-6.760%	6,400	-8.125%
2026-05-29	17.352600	17.58000	17.16000	17.16000	-2.941%	656	-14.336%
2026-05-27	17.680000	17.68000	17.68000	17.68000	-5.707%	100	-16.855%
2026-05-12	19.087500	19.08750	18.75000	18.75000	+10.947%	300	-21.600%
2026-05-11	16.900000	16.90000	16.90000	16.90000	-6.111%	130	-13.018%
2026-05-07	17.650000	19.42000	17.65000	18.00000	+2.273%	2,700	-18.333%
2026-05-05	17.600000	17.60000	17.60000	17.60000	+0.228%	234	-16.477%
2026-05-04	17.560000	17.56000	17.56000	17.56000	+1.503%	120	-16.287%
2026-04-28	17.300000	17.30000	17.30000	17.30000	+1.765%	100	-15.029%
2026-04-27	17.000000	17.00000	16.75000	17.00000	-2.147%	1,000	-13.529%
2026-04-23	17.500000	17.78000	17.00000	17.37300	-1.764%	1,411	-15.386%
2026-04-22	17.520000	17.68500	17.52000	17.68500	-3.043%	300	-16.879%
2026-04-20	18.240000	18.24000	18.24000	18.24000	+0.330%	150	-19.408%
2026-04-14	18.180000	18.18000	18.18000	18.18000	-1.332%	287	-19.142%
2026-04-10	18.200000	18.42534	18.20000	18.42534	+5.167%	612	-20.219%
2026-04-09	16.500000	17.52000	16.50000	17.52000	+6.182%	2,800	-16.096%
2026-04-07	16.500000	16.50000	16.50000	16.50000	0.000%	500	-10.909%
2026-04-06	16.290000	16.99000	16.00000	16.50000	+1.538%	101,123	-10.909%
2026-04-02	16.500000	16.67000	16.25000	16.25000	-4.412%	1,550	-9.538%
2026-04-01	17.000000	17.00000	16.50000	17.00000	+1.493%	705	-13.529%
2026-03-31	16.470000	16.75000	16.16180	16.75000	+1.824%	2,665	-12.239%
2026-03-30	15.950000	16.45000	15.95000	16.45000	+1.543%	2,702	-10.638%
2026-03-27	16.270000	16.27000	16.20000	16.20000	-2.410%	1,012	-9.259%
2026-03-25	16.510000	16.60000	16.50000	16.60000	+0.789%	5,888	-11.446%
2026-03-24	16.470000	16.47000	16.47000	16.47000	0.000%	200	-10.747%
2026-03-23	15.065000	16.49000	15.06500	16.47000	+9.800%	1,590	-10.747%
2026-03-20	15.680000	16.00000	15.00000	15.00000	0.000%	41,204	-2.000%
2026-03-19	14.110000	15.00000	14.00000	15.00000	+7.296%	3,550	-2.000%
2026-03-18	16.050000	16.05000	13.62000	13.98000	-15.015%	22,282	+5.150%
2026-03-17	17.600000	17.60000	16.45000	16.45000	-6.000%	4,936	-10.638%
2026-03-16	18.050000	18.05000	17.05000	17.50000	-3.047%	1,900	-16.000%
2026-03-13	18.600000	18.64500	18.05000	18.05000	-2.957%	8,598	-18.560%
2026-03-12	18.600000	18.60000	18.60000	18.60000	-3.826%	100	-20.968%
2026-03-11	19.147500	19.34000	18.60000	19.34000	+3.978%	800	-23.992%
2026-03-10	18.600000	18.60000	18.25000	18.60000	+0.541%	3,101	-20.968%
2026-03-06	18.850000	18.85000	18.50000	18.50000	-10.151%	222,743	-20.541%
2026-03-03	18.870000	20.59000	18.87000	20.59000	+9.115%	400	-28.606%
2026-03-02	18.870000	18.87000	18.87000	18.87000	-5.650%	100	-22.099%
2026-02-26	19.240000	20.00000	19.24000	20.00000	0.000%	400	-26.500%
2026-02-25	18.920000	20.00000	18.92000	20.00000	-3.707%	618	-26.500%
2026-02-12	18.550000	20.77000	18.55000	20.77000	+2.253%	1,551	-29.225%
2026-02-06	20.150000	20.31240	20.15000	20.31240	+1.562%	352	-27.630%
2026-02-04	18.560000	20.00000	18.56000	20.00000	+0.756%	5,774	-26.500%
2026-02-02	19.750000	19.85000	19.75000	19.85000	+1.121%	601	-25.945%
2026-01-30	19.240000	19.63000	19.24000	19.63000	+2.080%	571	-25.115%
2026-01-29	18.560000	19.23000	18.56000	19.23000	+0.681%	960	-23.557%
2026-01-28	19.050000	19.15000	18.70580	19.10000	-2.601%	3,000	-23.037%
2026-01-27	19.610000	19.61000	19.61000	19.61000	+2.940%	250	-25.038%
2026-01-26	19.060000	19.06000	19.05000	19.05000	-4.191%	200	-22.835%
2026-01-23	19.883250	19.88325	19.88325	19.88325	-0.584%	400	-26.068%
2026-01-22	19.590000	20.28000	19.59000	20.00000	+4.308%	1,306	-26.500%
2026-01-21	19.050000	19.60000	19.05000	19.17400	+0.545%	350	-23.334%
2026-01-20	19.290000	19.87500	19.06000	19.07000	-1.701%	1,700	-22.916%
2026-01-16	20.299000	20.29900	19.40000	19.40000	-11.577%	2,515	-24.227%
2026-01-15	20.950000	21.94000	20.40000	21.94000	+1.171%	1,561	-32.999%
2026-01-14	21.607500	22.05000	21.45000	21.68600	-5.260%	4,337	-32.214%
2026-01-13	22.520000	22.89000	22.50000	22.89000	+0.241%	813	-35.780%
2026-01-12	23.000000	23.75000	22.52000	22.83500	-1.996%	3,060	-35.625%
2026-01-09	23.100000	23.99000	23.00000	23.30000	-2.306%	3,583	-36.910%
2026-01-05	23.130000	23.94000	23.13000	23.85000	-1.365%	4,423	-38.365%
2026-01-02	24.190000	24.19000	23.81000	24.18000	0.000%	2,765	-39.206%
2025-12-31	24.180000	24.18000	24.18000	24.18000	+2.981%	200	-39.206%
2025-12-30	23.750000	23.75000	23.48000	23.48000	+4.402%	300	-37.394%
2025-12-29	22.490000	22.49000	22.49000	22.49000	-5.305%	536	-34.638%
2025-12-24	23.750000	23.75000	23.75000	23.75000	0.000%	100	-38.105%
2025-12-23	23.750000	23.75000	23.75000	23.75000	+1.064%	1,000	-38.105%
2025-12-17	23.500000	23.50000	23.50000	23.50000	0.000%	118,156	-37.447%
2025-12-11	24.250000	24.25000	23.50000	23.50000	-7.843%	2,300	-37.447%
2025-12-09	24.320000	25.50000	24.32000	25.50000	+1.715%	2,880	-42.353%
2025-12-01	25.070000	25.07000	25.07000	25.07000	+0.320%	200	-41.364%
2025-11-28	23.000000	24.99000	22.77000	24.99000	+4.125%	2,746	-41.176%
2025-11-26	24.000000	24.00000	24.00000	24.00000	-3.030%	661	-38.750%
2025-11-21	24.750000	24.75000	24.75000	24.75000	-1.000%	2,000	-40.606%
2025-11-20	24.000000	25.71000	23.29000	25.00000	+3.093%	22,790	-41.200%
2025-11-19	23.220000	24.25000	22.97000	24.25000	+5.572%	11,955	-39.381%
2025-11-18	23.010000	23.50000	22.76000	22.97000	-2.669%	4,550	-36.003%
2025-11-17	23.600000	23.60000	23.60000	23.60000	-0.882%	1,109	-37.712%
2025-11-14	23.810000	23.81000	23.81000	23.81000	+4.761%	200	-38.261%
2025-11-13	23.000000	23.00000	22.25800	22.72800	-6.276%	1,650	-35.322%
2025-11-11	23.850000	24.25000	22.50000	24.25000	-2.414%	8,000	-39.381%
2025-11-10	24.600000	24.85000	24.10000	24.85000	+0.842%	1,798	-40.845%
2025-11-07	24.642600	24.64260	24.64260	24.64260	-1.430%	125	-40.347%
2025-11-05	24.750000	25.00000	24.60000	25.00000	0.000%	15,500	-41.200%
2025-11-04	25.000000	25.00000	24.95750	25.00000	0.000%	2,126	-41.200%
2025-11-03	25.037500	25.15000	25.00000	25.00000	-2.950%	1,200	-41.200%
2025-10-31	25.000000	25.76000	25.00000	25.76000	-0.271%	50,300	-42.935%
2025-10-29	25.830000	25.83000	25.83000	25.83000	-0.921%	100	-43.089%
2025-10-28	26.120000	26.12000	25.18530	26.07000	+0.077%	1,200	-43.613%
2025-10-27	25.162300	26.05000	24.85000	26.05000	+0.192%	2,505	-43.570%
2025-10-24	26.390000	26.48000	25.32500	26.00000	-1.813%	2,051	-43.462%
2025-10-23	26.250000	26.48000	25.25000	26.48000	+1.456%	1,519	-44.486%
2025-10-22	25.990000	26.21000	25.32250	26.10000	-0.534%	2,745	-43.678%
2025-10-21	25.360000	26.24000	25.36000	26.24000	-0.606%	1,001	-43.979%
2025-10-20	25.900000	26.40000	25.90000	26.40000	+2.357%	955	-44.318%
2025-10-17	25.010000	25.89000	25.01000	25.79210	+2.350%	9,938	-43.006%
2025-10-16	25.200000	25.20000	25.20000	25.20000	+0.800%	100	-41.667%
2025-10-15	25.080000	25.37000	23.88000	25.00000	+3.778%	4,033	-41.200%
2025-10-14	24.770000	25.89000	24.01000	24.09000	-3.679%	4,970	-38.979%
2025-10-13	25.760000	25.76000	25.01000	25.01000	-0.950%	2,100	-41.224%
2025-10-10	25.250000	25.25000	25.25000	25.25000	0.000%	5,982	-41.782%
2025-10-08	25.250000	25.25000	25.25000	25.25000	0.000%	185,000	-41.782%
2025-10-07	25.750000	25.75000	25.25000	25.25000	-0.980%	446	-41.782%
2025-10-06	25.500000	25.50000	25.50000	25.50000	-0.971%	308	-42.353%
2025-10-03	25.630000	26.33200	25.50000	25.75000	-4.559%	1,900	-42.913%
2025-10-02	26.980000	26.98000	26.98000	26.98000	+6.851%	250	-45.515%
2025-10-01	25.250000	25.25000	25.25000	25.25000	0.000%	418	-41.782%
2025-09-30	25.250000	25.25000	25.25000	25.25000	-0.040%	200	-41.782%
2025-09-29	26.010000	26.01000	25.26000	25.26000	-2.282%	430	-41.805%
2025-09-24	26.130000	26.13000	25.85000	25.85000	-0.958%	297	-43.133%
2025-09-19	26.100000	26.10000	26.10000	26.10000	-4.883%	1,005	-43.678%
2025-09-16	27.440000	27.44000	27.44000	27.44000	+5.134%	342	-46.429%
2025-09-15	26.140000	27.44000	26.10000	26.10000	-5.091%	583	-43.678%
2025-09-12	27.620000	27.62000	27.50000	27.50000	+1.890%	2,001	-46.545%
2025-09-11	26.820000	26.99000	26.35000	26.99000	+1.888%	500	-45.535%
2025-09-10	26.050000	26.49000	24.33000	26.49000	-0.038%	6,158	-44.507%
2025-09-09	26.455000	26.50000	26.00000	26.50000	-0.376%	767	-44.528%
2025-09-08	26.000000	27.09000	25.80000	26.60000	+0.377%	20,800	-44.737%
2025-09-05	26.500000	26.75000	26.40000	26.50000	0.000%	20,701	-44.528%
2025-09-04	25.984100	26.85000	25.83000	26.50000	+2.953%	9,690	-44.528%
2025-09-03	25.600000	26.00000	25.05000	25.74000	+0.941%	3,991	-42.890%
2025-09-02	25.400000	25.50000	25.01000	25.50000	+0.039%	1,966	-42.353%
2025-08-29	25.005000	25.49000	24.87500	25.49000	+1.473%	2,556	-42.330%
2025-08-28	24.643000	25.24000	24.60500	25.12000	+0.681%	5,335	-41.481%
2025-08-27	24.220000	25.00000	24.22000	24.95000	+3.527%	11,855	-41.082%
2025-08-26	23.990000	24.22000	23.50000	24.10000	-0.578%	2,495	-39.004%
2025-08-22	24.240000	24.24000	24.24000	24.24000	-0.041%	248	-39.356%
2025-08-21	24.250000	24.25000	24.25000	24.25000	+4.301%	300	-39.381%
2025-08-20	24.000000	24.00000	23.25000	23.25000	-5.102%	2,233	-36.774%
2025-08-19	24.575000	24.57500	24.50000	24.50000	+1.031%	5,650	-40.000%
2025-08-18	24.590000	24.65000	23.75000	24.25000	+1.934%	14,975	-39.381%
2025-08-14	24.662500	24.75000	23.76000	23.79000	-1.897%	9,302	-38.209%
2025-08-13	23.500000	24.25000	23.50000	24.25000	+5.435%	6,003	-39.381%
2025-08-12	25.000000	25.00000	23.00000	23.00000	-5.155%	31,923	-36.087%
2025-08-11	24.000000	25.04000	24.00000	24.25000	-1.222%	9,737	-39.381%
2025-08-08	22.350000	24.92000	22.35000	24.55000	+11.591%	6,343	-40.122%
2025-08-07	21.990000	22.00000	21.99000	22.00000	+1.056%	6,075	-33.182%
2025-08-06	21.970000	21.97000	21.20000	21.77000	-1.045%	2,600	-32.476%
2025-08-05	20.640000	22.00000	20.64000	22.00000	+0.045%	5,371	-33.182%
2025-08-04	21.050000	21.99000	20.57440	21.99000	+5.215%	13,400	-33.151%
2025-08-01	20.901000	21.00000	20.90000	20.90000	+4.084%	1,404	-29.665%
2025-07-31	20.000000	20.27000	20.00000	20.08000	+2.345%	430	-26.793%
2025-07-30	20.000000	20.85300	19.62000	19.62000	-0.769%	48,089	-25.076%
2025-07-29	19.772000	19.77200	19.77200	19.77200	+0.775%	115	-25.652%
2025-07-28	19.760000	19.76000	19.62000	19.62000	-0.759%	2,415	-25.076%
2025-07-25	20.650000	21.00000	19.77000	19.77000	-10.136%	3,808	-25.645%
2025-07-23	21.905500	22.00000	21.90550	22.00000	+4.762%	1,000	-33.182%
2025-07-22	21.170000	21.17000	21.00000	21.00000	-0.957%	1,630	-30.000%
2025-07-21	21.440000	21.44000	21.20300	21.20300	-1.381%	400	-30.670%
2025-07-18	21.500000	21.50000	21.50000	21.50000	+2.381%	100	-31.628%
2025-07-17	21.020000	21.02000	20.77000	21.00000	0.000%	6,470	-30.000%
2025-07-16	22.000000	22.00000	21.00000	21.00000	-4.459%	3,700	-30.000%
2025-07-15	21.950000	21.98000	21.95000	21.98000	+4.667%	1,200	-33.121%
2025-07-14	21.330000	21.33000	20.58000	21.00000	-4.164%	1,171	-30.000%
2025-07-11	21.800000	21.91250	21.80000	21.91250	+0.516%	1,182	-32.915%
2025-07-10	21.400000	22.23750	21.40000	21.80000	+2.588%	7,264	-32.569%
2025-07-07	21.250000	21.25000	21.25000	21.25000	0.000%	159	-30.824%
2025-07-01	21.115000	21.25000	21.11500	21.25000	0.000%	560	-30.824%
2025-06-30	20.500000	21.25000	20.50000	21.25000	+3.659%	5,068	-30.824%
2025-06-27	20.650000	20.65000	20.50000	20.50000	-2.054%	759	-28.293%
2025-06-26	20.450000	20.93000	20.07000	20.93000	+5.176%	4,518	-29.766%
2025-06-25	20.000000	20.00000	19.90000	19.90000	-0.500%	300	-26.131%
2025-06-24	20.000000	20.00000	19.55000	20.00000	0.000%	5,211	-26.500%
2025-06-23	19.400000	20.00000	19.40000	20.00000	0.000%	200	-26.500%
2025-06-20	19.300000	20.00000	19.30000	20.00000	+2.041%	465	-26.500%
2025-06-17	19.600000	19.60000	19.60000	19.60000	+0.256%	1,050	-25.000%
2025-06-16	19.550000	19.55000	19.55000	19.55000	-0.051%	1,695	-24.808%
2025-06-13	19.550000	20.05500	19.55000	19.56000	+0.102%	2,411	-24.847%
2025-06-12	19.500000	19.54000	19.50000	19.54000	+1.467%	56,403	-24.770%
2025-06-11	19.250000	20.05000	19.25000	19.25750	+1.355%	9,435	-23.666%
2025-06-10	19.250000	19.25000	19.00000	19.00000	-1.860%	900	-22.632%
2025-06-09	19.440000	19.44000	19.12200	19.36000	+0.728%	4,951	-24.070%
2025-06-06	19.110000	19.50000	18.60000	19.22000	+0.892%	4,412	-23.517%
2025-06-04	19.750000	19.75000	18.50000	19.05000	-4.750%	2,713	-22.835%
2025-06-03	20.900000	20.90000	20.00000	20.00000	-2.439%	1,891	-26.500%
2025-06-02	20.311000	20.50000	20.02000	20.50000	+1.990%	2,200	-28.293%
2025-05-30	20.040000	20.10000	20.04000	20.10000	-0.298%	204	-26.866%
2025-05-29	20.260000	20.26000	20.00000	20.16000	-0.494%	8,866	-27.083%
2025-05-28	20.750000	21.51000	18.65000	20.26000	+1.554%	592,095	-27.443%
2025-05-27	20.000000	20.20000	19.95000	19.95000	-0.250%	5,747	-26.316%
2025-05-23	20.350000	20.35000	19.65000	20.00000	+2.302%	74,378	-26.500%
2025-05-22	19.520000	21.00000	19.00000	19.55000	+13.333%	12,648	-24.808%
2025-05-20	17.750000	18.00000	17.00000	17.25000	+0.943%	1,237	-14.783%
2025-05-19	16.800000	17.50000	16.80000	17.08880	-1.505%	2,071	-13.979%
2025-05-16	17.350000	17.35000	17.35000	17.35000	-2.198%	845	-15.274%
2025-05-14	17.200000	17.74000	17.00000	17.74000	+0.795%	4,034	-17.136%
2025-05-13	17.250000	18.00000	17.25000	17.60000	-2.222%	2,491	-16.477%
2025-05-12	17.990000	18.05000	17.33000	18.00000	+1.124%	3,500	-18.333%
2025-05-09	17.515000	17.80000	17.14000	17.80000	+2.299%	1,800	-17.416%
2025-05-08	17.390000	17.40000	17.26500	17.40000	-0.571%	1,400	-15.517%
2025-05-07	17.500000	17.50000	17.50000	17.50000	-1.408%	301	-16.000%
2025-05-06	17.325000	17.75000	17.32500	17.75000	+1.429%	794	-17.183%
2025-05-05	17.120000	17.55500	17.12000	17.50000	0.000%	2,300	-16.000%
2025-05-02	17.110000	17.50000	17.11000	17.50000	-1.408%	790	-16.000%
2025-05-01	17.000000	18.00000	17.00000	17.75000	+4.412%	1,400	-17.183%
2025-04-30	17.000000	17.00000	17.00000	17.00000	-1.163%	2,004	-13.529%
2025-04-29	17.000000	17.20000	17.00000	17.20000	+1.176%	2,245	-14.535%
2025-04-28	16.950000	17.00000	16.46000	17.00000	0.000%	3,650	-13.529%
2025-04-25	16.040000	17.46000	16.04000	17.00000	+4.294%	1,686	-13.529%
2025-04-24	16.230000	16.50000	16.23000	16.30000	-1.212%	33,006	-9.816%
2025-04-23	16.390000	17.80000	16.39000	16.50000	-7.042%	4,731	-10.909%
2025-04-21	16.060000	17.75000	16.06000	17.75000	+3.801%	1,430	-17.183%
2025-04-16	17.750000	17.75000	17.10000	17.10000	-7.065%	10,446	-14.035%
2025-04-15	18.400000	18.40000	18.40000	18.40000	+5.143%	200	-20.109%
2025-04-14	16.200000	18.40000	15.89000	17.50000	+6.061%	4,921	-16.000%
2025-04-11	16.344800	17.25000	15.89000	16.50000	-4.181%	4,135	-10.909%
2025-04-10	17.090000	17.24000	17.09000	17.22000	+0.116%	9,238	-14.634%
2025-04-09	16.777500	17.20000	16.73000	17.20000	-0.750%	1,568	-14.535%
2025-04-07	15.580000	17.33000	15.44000	17.33000	+11.232%	5,650	-15.176%
2025-04-04	16.440000	16.44000	15.58000	15.58000	-13.444%	990	-5.648%
2025-04-03	18.102000	18.10200	18.00000	18.00000	-1.800%	201	-18.333%
2025-04-02	18.300000	18.33000	18.10560	18.33000	+1.833%	1,445	-19.804%
2025-04-01	17.875000	18.00000	17.75000	18.00000	+0.195%	990	-18.333%
2025-03-31	17.809000	18.17000	17.56000	17.96500	-0.194%	1,506	-18.174%
2025-03-28	18.475000	18.47500	18.00000	18.00000	-1.353%	600	-18.333%
2025-03-27	17.760000	18.30600	17.76000	18.24680	+1.371%	1,146	-19.438%
2025-03-26	18.500000	18.75000	18.00000	18.00000	-4.000%	1,900	-18.333%
2025-03-24	18.500000	18.99000	18.26000	18.75000	+1.351%	8,833	-21.600%
2025-03-21	18.375000	18.50000	18.37500	18.50000	+2.351%	200	-20.541%
2025-03-20	17.692000	18.07500	17.25000	18.07500	+0.417%	1,802	-18.672%
2025-03-19	17.826400	18.00000	17.82640	18.00000	+2.273%	600	-18.333%
2025-03-18	16.480000	17.60000	16.48000	17.60000	+1.852%	2,353	-16.477%
2025-03-17	17.244000	17.35600	16.85000	17.28000	-0.346%	5,608	-14.931%
2025-03-14	16.100000	17.34000	16.05000	17.34000	+12.016%	2,873	-15.225%
2025-03-13	15.370000	15.48000	15.26000	15.48000	-5.575%	2,841	-5.039%
2025-03-12	16.520000	16.52000	16.39400	16.39400	+2.143%	400	-10.333%
2025-03-11	16.500000	17.10000	15.76000	16.05000	-1.835%	14,179	-8.411%
2025-03-10	17.110000	17.11000	16.14000	16.35000	0.000%	10,001	-10.092%
2025-03-07	16.380000	16.39590	16.28000	16.35000	-6.034%	5,916	-10.092%
2025-03-06	17.400000	17.40000	17.40000	17.40000	+0.916%	128	-15.517%
2025-03-05	17.870000	17.87000	16.75000	17.24200	+3.624%	1,207	-14.743%
2025-03-04	16.950000	17.64000	16.50000	16.63900	-7.458%	7,210	-11.653%
2025-03-03	17.750000	17.98000	16.76000	17.98000	-4.362%	2,238	-18.242%
2025-02-27	18.800000	18.80000	18.80000	18.80000	+1.622%	108	-21.809%
2025-02-26	18.150000	18.50000	18.15000	18.50000	+1.093%	1,090	-20.541%
2025-02-25	18.300000	18.40000	18.30000	18.30000	-1.081%	1,199	-19.672%
2025-02-24	18.122500	18.50000	18.12250	18.50000	+1.370%	321	-20.541%
2025-02-21	18.350000	18.35000	18.25000	18.25000	-1.245%	15,680	-19.452%
2025-02-20	18.480000	18.48000	18.37000	18.48000	0.000%	7,411	-20.455%
2025-02-19	18.450000	18.50000	18.45000	18.48000	+0.555%	1,892	-20.455%
2025-02-18	18.250000	18.50000	18.25000	18.37800	+0.701%	4,929	-20.013%
2025-02-14	18.000000	18.52160	18.00000	18.25000	-1.351%	8,130	-19.452%
2025-02-13	18.500000	18.50000	18.50000	18.50000	0.000%	252	-20.541%
2025-02-12	18.567500	18.57290	17.60000	18.50000	+4.520%	1,000	-20.541%
2025-02-11	18.500000	18.53000	17.50000	17.70000	-3.332%	10,874	-16.949%
2025-02-10	18.645000	18.64500	18.17000	18.31000	+2.923%	1,822	-19.716%
2025-02-07	18.250000	18.50000	17.75000	17.79000	-4.866%	1,756	-17.369%
2025-02-06	17.920000	19.00000	17.92000	18.70000	+6.857%	9,129	-21.390%
2025-02-05	17.750000	18.25000	17.50000	17.50000	-2.778%	167,745	-16.000%
2025-02-04	17.417000	18.00000	17.41700	18.00000	+5.018%	1,246	-18.333%
2025-02-03	16.670000	17.25000	16.67000	17.14000	-4.031%	4,340	-14.236%
2025-01-30	17.750000	17.86000	17.75000	17.86000	+4.152%	692	-17.693%
2025-01-29	18.250000	18.25000	16.52000	17.14800	-6.038%	1,661	-14.276%
2025-01-28	17.750000	18.31250	17.75000	18.25000	-2.145%	2,585	-19.452%
2025-01-27	18.000000	18.75000	18.00000	18.65000	+2.192%	1,443	-21.180%
2025-01-24	18.590000	18.75000	18.25000	18.25000	-1.736%	7,071	-19.452%
2025-01-23	18.532000	19.50000	18.30000	18.57250	-2.250%	4,546	-20.851%
2025-01-22	18.762500	19.50000	18.66000	19.00000	-0.524%	30,151	-22.632%
2025-01-21	19.260000	19.49000	18.65000	19.10000	-1.292%	29,936	-23.037%
2025-01-17	19.200000	19.49000	18.25000	19.35000	+7.799%	11,562	-24.031%
2025-01-16	18.250000	19.25000	17.95000	17.95000	-7.235%	23,410	-18.106%
2025-01-15	19.200000	19.35000	18.50000	19.35000	+4.369%	21,725	-24.031%
2025-01-14	18.220000	19.16000	18.00000	18.54000	+2.391%	12,405	-20.712%
2025-01-13	17.750000	18.49000	17.70000	18.10700	-2.124%	9,174	-18.816%
2025-01-10	18.940000	18.94000	18.13300	18.50000	0.000%	255,138	-20.541%
2025-01-08	18.000000	18.73000	18.00000	18.50000	+1.648%	15,966	-20.541%
2025-01-07	18.500000	18.50000	17.75000	18.20000	-1.622%	40,846	-19.231%
2025-01-06	18.500000	19.25000	17.75000	18.50000	-3.796%	17,329	-20.541%
2025-01-03	17.919200	19.26000	17.86750	19.23000	+7.131%	13,053	-23.557%
2025-01-02	17.940000	17.99000	17.77800	17.95000	+0.279%	3,752	-18.106%
2024-12-31	17.660000	17.90000	17.59250	17.90000	+2.140%	3,612	-17.877%
2024-12-30	16.930000	17.70000	16.93000	17.52500	+2.485%	5,607	-16.120%
2024-12-27	16.930000	17.25000	16.93000	17.10000	+0.952%	1,792	-14.035%
2024-12-26	16.895000	16.99000	16.89500	16.93870	-0.361%	1,501	-13.216%
2024-12-24	17.250000	17.25000	16.85000	17.00000	0.000%	1,416	-13.529%
2024-12-20	16.740000	17.00000	16.60000	17.00000	+0.236%	12,500	-13.529%
2024-12-19	17.025000	17.02500	16.96000	16.96000	-3.086%	290	-13.325%
2024-12-18	17.150000	17.50000	16.00000	17.50000	+1.449%	7,079	-16.000%
2024-12-16	17.000000	17.25000	17.00000	17.25000	+2.679%	1,750	-14.783%
2024-12-13	17.250000	17.25000	16.80000	16.80000	-3.448%	1,679	-12.500%
2024-12-12	17.400000	17.40000	17.40000	17.40000	0.000%	1,000	-15.517%
2024-12-11	17.400000	17.40000	17.40000	17.40000	+3.881%	500	-15.517%
2024-12-10	16.100000	17.47000	16.10000	16.75000	+5.346%	8,169	-12.239%
2024-12-09	15.820000	16.02250	15.82000	15.90000	-0.749%	10,217	-7.547%
2024-12-06	16.000000	16.02000	16.00000	16.02000	0.000%	3,754	-8.240%
2024-12-05	15.400000	16.02000	15.25000	16.02000	+5.049%	12,300	-8.240%
2024-12-04	15.562500	15.56250	14.98500	15.25000	-2.897%	15,251	-3.607%
2024-12-03	15.250000	15.70500	15.25000	15.70500	+2.984%	29,812	-6.399%
2024-12-02	15.475000	15.62500	15.25000	15.25000	-4.688%	15,050	-3.607%
2024-11-29	15.770000	16.00000	15.50000	16.00000	+3.226%	10,290	-8.125%
2024-11-27	15.442500	16.60000	15.25000	15.50000	+1.639%	5,302	-5.161%
2024-11-26	15.500000	15.70000	15.25000	15.25000	-1.613%	7,352	-3.607%
2024-11-25	15.110000	16.28000	15.11000	15.50000	+2.785%	13,882	-5.161%
2024-11-22	15.500000	15.54000	15.00000	15.08000	-2.710%	116,660	-2.520%
2024-11-21	15.245000	15.67600	14.75000	15.50000	+0.129%	23,859	-5.161%
2024-11-20	15.010000	15.49000	14.75000	15.48000	0.000%	15,366	-5.039%
2024-11-19	15.287500	15.48000	15.25000	15.48000	+0.519%	4,060	-5.039%
2024-11-18	15.400000	15.40000	14.87500	15.40000	+2.892%	150,137	-4.545%
2024-11-15	14.930000	15.24000	14.93000	14.96720	+3.222%	961	-1.785%
2024-11-14	14.950000	14.95000	14.18750	14.50000	+1.754%	7,230	+1.379%
2024-11-13	15.250000	15.25000	14.00000	14.25000	-5.000%	14,633	+3.158%
2024-11-12	14.500000	15.12500	14.25000	15.00000	+4.167%	129,360	-2.000%
2024-11-11	13.662500	14.40000	13.66250	14.40000	+8.679%	9,722	+2.083%
2024-11-08	13.110000	13.75000	12.75000	13.25000	+1.068%	15,004	+10.943%
2024-11-07	12.340000	13.69000	12.24000	13.11000	+5.301%	49,171	+12.128%
2024-11-06	8.500000	12.50000	8.50000	12.45000	+74.370%	30,625	+18.072%
2024-11-05	7.600000	7.60000	7.14000	7.14000	+0.070%	9,983	+105.882%
2024-11-04	7.120000	7.17000	7.02000	7.13500	-0.384%	12,535	+106.027%
2024-11-01	7.100000	7.16250	7.10000	7.16250	-1.377%	26,931	+105.236%
2024-10-30	7.250000	7.50000	7.25000	7.26250	-3.808%	500	+102.410%
2024-10-29	7.050000	7.55000	7.05000	7.55000	+1.889%	6,012	+94.702%
2024-10-28	7.642500	7.64250	7.41000	7.41000	+0.135%	1,634	+98.381%
2024-10-24	7.570000	7.64000	7.40000	7.40000	-3.802%	900	+98.649%
2024-10-23	7.800000	7.80000	7.69250	7.69250	-2.627%	2,144	+91.095%
2024-10-22	7.700000	7.90000	7.70000	7.90000	+4.997%	2,055	+86.076%
2024-10-21	7.720000	7.77050	7.50000	7.52400	+2.090%	3,567	+95.375%
2024-10-18	7.300000	7.37000	7.23040	7.37000	+1.376%	1,686	+99.457%
2024-10-17	7.250000	7.28000	7.25000	7.27000	+6.131%	1,334	+102.201%
2024-10-15	6.960000	7.27500	6.85000	6.85000	+0.735%	2,484	+114.599%
2024-10-14	6.800000	6.80000	6.80000	6.80000	-2.857%	866	+116.176%
2024-10-11	6.806500	7.00000	6.80650	7.00000	+3.704%	400	+110.000%
2024-10-10	6.450000	6.75000	6.45000	6.75000	+9.400%	5,853	+117.778%
2024-10-08	6.160000	6.17000	6.15000	6.17000	+0.653%	1,400	+138.250%
2024-10-07	6.210000	6.21000	6.13000	6.13000	-1.129%	606	+139.804%
2024-10-04	6.200000	6.20000	6.20000	6.20000	-4.025%	100	+137.097%
2024-10-03	6.460000	6.46000	6.21000	6.46000	0.000%	2,751	+127.554%
2024-10-02	6.290000	6.46000	6.20500	6.46000	+1.732%	1,500	+127.554%
2024-09-30	6.350000	6.35000	6.35000	6.35000	-1.703%	210	+131.496%
2024-09-27	6.460000	6.46000	6.46000	6.46000	+5.556%	226	+127.554%
2024-09-26	6.120000	6.12000	6.12000	6.12000	-2.857%	176	+140.196%
2024-09-25	6.300000	6.30000	6.20000	6.30000	0.000%	4,367	+133.333%
2024-09-24	6.200000	6.38000	6.20000	6.30000	-0.040%	220,878	+133.333%
2024-09-23	6.250000	6.30250	6.25000	6.30250	+0.679%	4,375	+133.241%
2024-09-20	6.220000	6.26000	6.10000	6.26000	0.000%	1,862	+134.824%
2024-09-19	6.260000	6.26000	6.15000	6.26000	-1.572%	142,180	+134.824%
2024-09-18	6.442500	6.52500	6.36000	6.36000	-1.510%	405	+131.132%
2024-09-17	6.800000	6.80000	6.45750	6.45750	+1.215%	310	+127.642%
2024-09-16	6.500000	6.60000	6.36000	6.38000	-0.235%	1,800	+130.408%
2024-09-13	6.395000	6.39500	6.39500	6.39500	-0.078%	168	+129.867%
2024-09-12	6.060000	6.40000	6.06000	6.40000	-4.335%	4,100	+129.688%
2024-09-11	6.750000	6.75000	6.36360	6.69000	-2.973%	400	+119.731%
2024-09-10	7.070000	7.07000	6.89500	6.89500	-2.406%	409	+113.198%
2024-09-09	6.650000	7.29000	6.40000	7.06500	+12.143%	22,907	+108.068%
2024-09-06	6.210000	6.30000	6.12000	6.30000	+4.521%	8,715	+133.333%
2024-09-05	6.027500	6.02750	6.02750	6.02750	-1.511%	102	+143.882%
2024-09-04	6.120000	6.12000	6.12000	6.12000	+2.513%	300	+140.196%
2024-08-30	5.970000	5.97000	5.97000	5.97000	-3.865%	100	+146.231%
2024-08-29	5.850000	6.21000	5.85000	6.21000	+1.648%	8,600	+136.715%

.dark-mode .lrQLMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrQLMK{ color: #333333; background-color: white; border: 2px solid #333333; }FNMANFANNIE MAE M/A 5.125 Lstock OTC Preferred Stock

FNMAN
FANNIE MAE M/A 5.125 L
stock OTC Preferred Stock