Dark

FNMAO
FANNIE MAE VAR RTE G PFD
stock OTC Preferred Stock

EOD

Aug 6, 2026

12.73USD-2.303%(-0.30)4,718

Pre-market

0.00USD-100.000%(-13.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	12.700000	12.800000	12.700000	12.725000	-2.303%	4,718	0.000%
2026-08-05	12.246500	13.025000	12.246500	13.025000	-1.176%	4,622	-2.303%
2026-08-04	12.750000	13.180000	12.750000	13.180000	+3.454%	3,100	-3.452%
2026-07-31	12.742700	12.742700	12.740000	12.740000	+1.111%	420	-0.118%
2026-07-30	11.805000	12.702000	11.805000	12.600000	+2.439%	7,090	+0.992%
2026-07-29	12.300000	12.300000	12.300000	12.300000	-0.646%	509	+3.455%
2026-07-28	12.410000	12.410000	11.690000	12.380000	+14.630%	5,901	+2.787%
2026-07-27	11.750000	12.250000	10.800000	10.800000	-7.928%	4,538	+17.824%
2026-07-23	11.040000	11.730000	11.040000	11.730000	+6.250%	1,600	+8.483%
2026-07-17	10.900000	11.040000	10.700000	11.040000	0.000%	3,760	+15.263%
2026-07-16	11.046800	11.124500	11.007585	11.040000	-0.541%	3,449	+15.263%
2026-07-15	11.200000	11.710000	11.100000	11.100000	-2.203%	6,405	+14.640%
2026-07-14	11.400000	11.400000	11.350000	11.350000	-0.439%	1,951	+12.115%
2026-07-13	11.400000	11.400000	11.400000	11.400000	-4.202%	300	+11.623%
2026-07-10	12.192227	12.505000	11.900000	11.900000	-2.854%	1,120	+6.933%
2026-07-09	12.249600	12.249600	12.249600	12.249600	+0.860%	200	+3.881%
2026-07-08	12.145187	12.145187	12.145187	12.145187	-6.504%	103	+4.774%
2026-07-06	12.990000	12.990000	12.990000	12.990000	0.000%	139	-2.040%
2026-07-02	12.800000	13.020000	12.800000	12.990000	+2.688%	1,512	-2.040%
2026-06-30	13.130000	13.130000	12.650000	12.650000	-0.645%	532	+0.593%
2026-06-29	12.880000	12.880000	12.732100	12.732100	-2.061%	685	-0.056%
2026-06-25	13.000000	13.000000	13.000000	13.000000	0.000%	725	-2.115%
2026-06-24	12.709000	13.000000	12.425000	13.000000	+2.746%	18,679	-2.115%
2026-06-22	12.858000	12.950000	12.652500	12.652500	-0.452%	15,103	+0.573%
2026-06-17	13.025000	13.125000	12.700000	12.710000	-2.368%	1,528	+0.118%
2026-06-16	13.020000	13.020000	13.018300	13.018300	-1.572%	544	-2.253%
2026-06-15	13.158200	13.250000	13.050000	13.226200	+2.529%	3,500	-3.789%
2026-06-12	12.900000	12.900000	12.900000	12.900000	+0.389%	135	-1.357%
2026-06-11	12.670000	12.870000	12.410000	12.850000	-1.154%	2,410	-0.973%
2026-06-10	13.000000	13.042500	13.000000	13.000000	-5.455%	1,427	-2.115%
2026-06-04	13.750000	13.750000	13.750000	13.750000	+1.103%	503	-7.455%
2026-06-03	13.600000	13.600000	13.560000	13.600000	-4.561%	598	-6.434%
2026-05-29	13.900000	14.250000	13.819000	14.250000	0.000%	920	-10.702%
2026-05-28	14.250000	14.250000	14.250000	14.250000	-1.927%	475	-10.702%
2026-05-26	13.990000	14.530000	13.990000	14.530000	+0.207%	7,755	-12.423%
2026-05-22	14.500000	14.500000	14.500000	14.500000	+2.257%	504	-12.241%
2026-05-20	14.010000	14.180000	13.990000	14.180000	-2.409%	900	-10.261%
2026-05-19	14.110000	14.530000	13.760000	14.530000	+2.686%	3,196	-12.423%
2026-05-18	15.500000	15.500000	14.150000	14.150000	-12.869%	3,166	-10.071%
2026-05-11	16.240000	16.240000	16.240000	16.240000	+4.910%	100	-21.644%
2026-05-06	15.480000	15.480000	15.480000	15.480000	+3.893%	100	-17.797%
2026-05-05	15.250000	15.250000	14.900000	14.900000	-4.640%	400	-14.597%
2026-05-04	15.850000	16.000000	15.330000	15.625000	+4.167%	8,778	-18.560%
2026-05-01	15.020000	15.020000	13.220000	15.000000	+1.557%	2,585	-15.167%
2026-04-28	14.484400	14.770000	14.266000	14.770000	+0.293%	1,201	-13.846%
2026-04-24	14.190000	14.780000	13.555000	14.726900	+3.765%	4,188	-13.593%
2026-04-23	14.170000	14.210000	14.170000	14.192491	-4.556%	2,341	-10.340%
2026-04-21	14.870000	14.870000	14.870000	14.870000	+1.738%	1,016	-14.425%
2026-04-20	14.774400	14.880000	14.400000	14.616000	+0.607%	3,418	-12.938%
2026-04-16	15.211367	15.690000	14.527800	14.527800	-3.213%	1,299	-12.409%
2026-04-15	16.000000	16.142400	15.010000	15.010000	-4.698%	3,050	-15.223%
2026-04-10	15.400000	16.250000	14.965000	15.750000	+6.061%	5,453	-19.206%
2026-04-09	14.492000	14.850000	14.405000	14.850000	-0.402%	4,295	-14.310%
2026-04-08	14.932500	14.932500	14.910000	14.910000	-0.067%	455	-14.655%
2026-04-06	14.610000	14.950000	13.750000	14.920000	-0.334%	5,063	-14.712%
2026-04-02	14.970000	14.970000	14.970000	14.970000	-1.448%	256	-14.997%
2026-04-01	14.700000	15.190000	14.175000	15.190000	+3.404%	4,007	-16.228%
2026-03-31	13.500000	14.690000	13.500000	14.690000	+8.815%	6,402	-13.376%
2026-03-30	13.250000	13.800000	13.250000	13.500000	+1.887%	4,394	-5.741%
2026-03-27	13.250000	13.250000	13.250000	13.250000	-1.852%	395	-3.962%
2026-03-26	13.990000	13.990000	13.500000	13.500000	0.000%	419	-5.741%
2026-03-25	14.000000	14.000000	13.500000	13.500000	-1.675%	674	-5.741%
2026-03-24	13.315000	14.000000	13.315000	13.730000	-1.436%	1,120	-7.320%
2026-03-23	13.249000	13.930000	13.137000	13.930000	+7.154%	4,226	-8.650%
2026-03-20	12.950000	13.223000	12.950000	13.000000	+0.470%	1,168	-2.115%
2026-03-19	12.644100	13.000000	12.330000	12.939200	+1.883%	1,979	-1.655%
2026-03-18	13.790000	13.790000	12.400000	12.700000	-8.633%	12,040	+0.197%
2026-03-17	14.900000	14.900000	13.900000	13.900000	-8.852%	9,137	-8.453%
2026-03-16	15.500000	15.590000	14.850000	15.250000	-7.182%	4,742	-16.557%
2026-03-13	16.150000	16.430000	15.900000	16.430000	-0.424%	310	-22.550%
2026-03-12	16.500000	16.615000	16.500000	16.500000	+0.917%	750	-22.879%
2026-03-11	16.306000	16.350000	16.306000	16.350000	-1.268%	1,117	-22.171%
2026-03-10	16.325000	16.560000	16.325000	16.560000	+0.364%	2,067	-23.158%
2026-03-09	16.430000	16.500000	16.337500	16.500000	-2.655%	1,951	-22.879%
2026-03-06	16.950000	16.950000	16.950000	16.950000	+2.727%	2,035	-24.926%
2026-03-05	16.510000	16.510000	16.500000	16.500000	-0.901%	3,500	-22.879%
2026-03-04	16.750000	16.750000	16.650000	16.650000	-4.857%	200	-23.574%
2026-03-02	17.510000	17.510000	17.000000	17.500000	+1.744%	2,902	-27.286%
2026-02-27	17.275000	17.310000	16.786400	17.200000	-1.149%	1,635	-26.017%
2026-02-26	17.442200	17.442200	17.150000	17.400000	-3.280%	755	-26.868%
2026-02-24	17.750000	17.990000	17.750000	17.990000	-1.086%	1,571	-29.266%
2026-02-23	18.043400	18.187500	18.043400	18.187500	-1.155%	200	-30.034%
2026-02-18	18.400000	18.400000	18.400000	18.400000	+0.822%	308	-30.842%
2026-02-17	17.940000	18.290000	17.940000	18.250000	-4.700%	1,908	-30.274%
2026-02-13	19.120000	19.150000	18.670000	19.150000	0.000%	800	-33.551%
2026-02-10	19.150000	19.150000	19.150000	19.150000	+0.052%	163	-33.551%
2026-02-06	18.890000	19.140000	18.890000	19.140000	+1.323%	200	-33.516%
2026-02-05	18.060000	18.890000	17.000000	18.890000	+2.385%	9,958	-32.636%
2026-02-04	18.120000	18.450000	18.120000	18.450000	+1.863%	1,462	-31.030%
2026-02-03	18.500000	18.500000	18.010000	18.112500	-4.671%	800	-29.745%
2026-02-02	18.860000	19.250000	18.550000	19.000000	+2.151%	3,101	-33.026%
2026-01-30	18.180000	18.600000	17.874200	18.600000	+7.826%	9,999	-31.586%
2026-01-29	17.415000	17.415000	16.840000	17.250000	+0.583%	1,155	-26.232%
2026-01-27	17.535000	17.770000	17.150000	17.150000	-4.350%	1,457	-25.802%
2026-01-21	17.930000	17.930000	17.930000	17.930000	+4.244%	150	-29.030%
2026-01-20	17.500000	17.545000	17.200000	17.200000	-4.534%	1,608	-26.017%
2026-01-16	17.660000	18.120000	17.155000	18.016800	-1.210%	12,110	-29.371%
2026-01-15	19.250000	19.250000	17.880000	18.237500	-4.864%	12,221	-30.226%
2026-01-14	19.170000	19.170000	19.170000	19.170000	-4.627%	377	-33.620%
2026-01-12	20.980000	20.980000	20.100000	20.100000	-1.180%	5,307	-36.692%
2026-01-09	20.458800	20.521400	20.340000	20.340000	-0.294%	1,429	-37.439%
2026-01-08	20.840000	20.840000	20.340000	20.400000	-0.264%	3,799	-37.623%
2026-01-07	20.340000	20.454000	20.340000	20.454000	-0.162%	2,200	-37.787%
2026-01-06	20.457000	21.050000	20.457000	20.487200	+0.182%	500	-37.888%
2026-01-05	20.520000	20.520000	20.325000	20.450000	+0.888%	5,508	-37.775%
2026-01-02	21.640000	21.640000	20.270000	20.270000	-0.637%	1,650	-37.222%
2025-12-31	20.750000	20.750000	20.250000	20.400000	-0.488%	8,799	-37.623%
2025-12-30	20.500000	20.500000	20.500000	20.500000	-1.205%	1,000	-37.927%
2025-12-29	20.530800	21.490000	20.400000	20.750000	+1.716%	2,180	-38.675%
2025-12-26	20.440800	21.180000	20.380000	20.400000	-3.728%	1,729	-37.623%
2025-12-24	20.450000	21.290000	20.450000	21.190000	+6.482%	8,600	-39.948%
2025-12-23	19.900000	19.900000	19.900000	19.900000	+0.505%	557	-36.055%
2025-12-22	19.670000	19.800000	18.670000	19.800000	+2.514%	1,722	-35.732%
2025-12-19	19.390000	19.390000	19.314400	19.314400	+2.146%	484	-34.117%
2025-12-18	19.100000	19.100000	18.500000	18.908600	-1.518%	1,619	-32.703%
2025-12-17	19.552500	19.552500	19.100000	19.200000	-1.538%	7,624	-33.724%
2025-12-16	18.840000	19.500000	18.750000	19.500000	0.000%	1,118	-34.744%
2025-12-15	18.927300	19.500000	18.810000	19.500000	+1.881%	17,180	-34.744%
2025-12-12	19.875000	20.000000	18.925000	19.140000	-4.300%	11,312	-33.516%
2025-12-11	20.250000	20.250000	19.925000	20.000000	-3.382%	3,572	-36.375%
2025-12-10	20.570000	21.090000	20.500000	20.700000	-0.481%	1,116	-38.527%
2025-12-09	21.000000	21.200000	20.800000	20.800000	+1.463%	1,785	-38.822%
2025-12-08	20.500000	20.500000	20.500000	20.500000	-1.252%	1,100	-37.927%
2025-12-05	20.500000	20.992500	20.500000	20.760000	+1.765%	8,750	-38.704%
2025-12-04	20.500000	20.500000	20.180000	20.400000	-0.488%	4,157	-37.623%
2025-12-03	20.730000	20.730000	20.100000	20.500000	-1.205%	5,725	-37.927%
2025-11-28	20.200000	20.750000	20.040000	20.750000	+2.723%	3,074	-38.675%
2025-11-26	20.200000	20.200000	20.000000	20.200000	+1.000%	3,013	-37.005%
2025-11-24	19.163600	20.000000	19.163600	20.000000	-4.489%	2,457	-36.375%
2025-11-21	19.546800	20.940000	19.350000	20.940000	-4.432%	583	-39.231%
2025-11-20	21.090000	22.130000	21.090000	21.911100	+5.647%	6,525	-41.924%
2025-11-19	19.172400	21.080000	19.079000	20.740000	+7.183%	34,721	-38.645%
2025-11-17	19.181000	19.360000	19.080000	19.350000	+1.309%	2,501	-34.238%
2025-11-14	18.030000	19.100000	18.030000	19.100000	+3.748%	5,394	-33.377%
2025-11-13	19.340000	19.340000	17.400000	18.410000	-5.714%	14,059	-30.880%
2025-11-12	20.839600	20.839600	19.460000	19.525800	-7.020%	22,584	-34.830%
2025-11-11	21.000000	21.000000	21.000000	21.000000	-0.474%	184	-39.405%
2025-11-10	21.010000	21.100000	21.000000	21.100000	0.000%	4,687	-39.692%
2025-11-07	21.100000	21.100000	21.100000	21.100000	+0.476%	460	-39.692%
2025-11-06	21.470000	21.500000	21.000000	21.000000	-2.326%	10,408	-39.405%
2025-11-05	21.500000	21.500000	21.500000	21.500000	+1.415%	280	-40.814%
2025-11-04	21.050000	21.200000	21.050000	21.200000	+0.265%	2,116	-39.976%
2025-11-03	21.259500	21.259500	21.010000	21.144000	-1.884%	2,141	-39.817%
2025-10-31	23.330000	23.330000	21.050000	21.550000	-9.225%	4,600	-40.951%
2025-10-28	23.700000	23.740000	23.700000	23.740000	+3.217%	210	-46.398%
2025-10-27	23.090000	23.710000	23.000000	23.000000	-0.390%	1,806	-44.674%
2025-10-24	22.675000	23.700000	22.500000	23.090000	-1.325%	1,450	-44.890%
2025-10-23	23.040000	23.622500	22.250000	23.400000	+0.635%	3,136	-45.620%
2025-10-22	22.750000	23.252400	22.400000	23.252400	+0.660%	1,401	-45.274%
2025-10-21	22.785000	23.100000	22.725000	23.100000	+0.478%	4,523	-44.913%
2025-10-20	22.850000	22.990000	22.850000	22.990000	+0.637%	2,000	-44.650%
2025-10-17	21.800000	22.844400	21.799300	22.844400	+5.383%	7,139	-44.297%
2025-10-16	21.800000	21.800000	21.677500	21.677500	-0.104%	9,407	-41.299%
2025-10-15	21.900000	21.900000	21.700000	21.700000	+0.259%	1,553	-41.359%
2025-10-14	20.100000	21.644000	19.800000	21.644000	-0.442%	7,352	-41.208%
2025-10-13	22.140000	22.140000	21.740000	21.740000	+0.184%	1,000	-41.467%
2025-10-10	21.900000	22.070000	21.700000	21.700000	-0.230%	14,532	-41.359%
2025-10-09	22.000000	22.000000	21.750000	21.750000	-1.136%	3,205	-41.494%
2025-10-08	22.250000	22.250000	21.275000	22.000000	-1.676%	250,600	-42.159%
2025-10-07	22.500000	22.695000	22.375000	22.375000	-2.505%	6,146	-43.128%
2025-10-06	22.789200	22.950000	21.750000	22.950000	+0.658%	421	-44.553%
2025-10-03	22.770400	23.000000	22.000000	22.800000	+0.264%	11,861	-44.189%
2025-10-02	22.250000	22.740000	21.750000	22.740000	0.000%	2,300	-44.041%
2025-10-01	22.740000	22.740000	22.740000	22.740000	+0.176%	105	-44.041%
2025-09-29	22.750000	22.825000	22.700000	22.700000	-0.013%	2,461	-43.943%
2025-09-25	23.404000	23.404000	22.505000	22.703000	-2.058%	2,451	-43.950%
2025-09-24	23.900000	23.900000	23.072500	23.180000	-2.330%	1,368	-45.104%
2025-09-23	23.010000	23.733000	23.010000	23.733000	-1.113%	1,900	-46.383%
2025-09-22	23.000000	24.000000	23.000000	24.000000	+1.781%	4,256	-46.979%
2025-09-19	23.570000	23.580000	23.500000	23.580000	-4.919%	4,447	-46.035%
2025-09-17	24.850000	24.850000	24.800000	24.800000	0.000%	846	-48.690%
2025-09-15	24.800000	24.839600	24.800000	24.800000	-0.241%	1,610	-48.690%
2025-09-12	24.000000	25.040000	23.500000	24.860000	+0.242%	1,005,542	-48.813%
2025-09-11	23.680000	25.000000	23.680000	24.800000	+6.850%	3,395	-48.690%
2025-09-10	23.200000	24.500000	23.200000	23.210000	+0.433%	5,566	-45.174%
2025-09-09	25.010000	26.140000	22.870000	23.110000	-8.475%	22,758	-44.937%
2025-09-08	25.410000	26.160000	25.020000	25.250000	-3.626%	2,400	-49.604%
2025-09-05	25.090000	26.360000	25.080000	26.200000	+4.842%	53,675	-51.431%
2025-09-04	24.070000	25.240000	24.060000	24.990000	+3.654%	11,933	-49.080%
2025-09-03	24.224000	24.570000	23.710000	24.109000	-0.786%	4,219	-47.219%
2025-09-02	24.600000	24.600000	24.260000	24.300000	+0.124%	1,087	-47.634%
2025-08-29	22.770000	24.329500	22.770000	24.270000	+2.319%	2,446	-47.569%
2025-08-28	23.860000	23.930000	23.150000	23.720000	-1.167%	10,438	-46.353%
2025-08-27	23.100000	25.000000	23.100000	24.000000	+4.348%	6,079	-46.979%
2025-08-26	23.010000	23.010000	23.000000	23.000000	-1.499%	300	-44.674%
2025-08-25	23.675000	23.675000	23.350000	23.350000	+2.863%	1,148	-45.503%
2025-08-22	23.547000	23.547000	22.700000	22.700000	-2.155%	1,500	-43.943%
2025-08-21	22.937500	23.377500	22.887500	23.200000	+1.365%	3,173	-45.151%
2025-08-20	23.350000	23.362500	22.725000	22.887500	-1.939%	121,000	-44.402%
2025-08-19	23.400000	23.499900	23.000000	23.340000	+0.387%	15,960	-45.480%
2025-08-18	23.126000	23.410000	23.100000	23.250000	-0.215%	9,815	-45.269%
2025-08-15	23.555000	23.620000	23.300000	23.300000	-6.800%	4,411	-45.386%
2025-08-14	23.500000	25.190000	23.000000	25.000000	+11.111%	4,636	-49.100%
2025-08-13	23.250000	24.040000	22.500000	22.500000	-2.174%	7,039	-43.444%
2025-08-12	23.000000	23.000000	23.000000	23.000000	-3.158%	600	-44.674%
2025-08-11	25.000000	25.000000	23.250000	23.750000	+4.579%	8,598	-46.421%
2025-08-08	18.500000	23.372500	18.500000	22.710000	+23.424%	23,200	-43.967%
2025-08-07	18.125000	18.400000	18.100000	18.400000	+1.939%	3,655	-30.842%
2025-08-06	18.400000	18.400000	17.850000	18.050000	-1.258%	5,597	-29.501%
2025-08-05	18.000000	18.400000	18.000000	18.280000	+1.556%	11,999	-30.388%
2025-08-04	18.000000	18.400000	17.650000	18.000000	0.000%	1,010,350	-29.306%
2025-08-01	17.230000	18.300000	17.190000	18.000000	+9.756%	13,597	-29.306%
2025-07-31	16.800000	17.000000	16.250000	16.400000	-1.145%	20,450	-22.409%
2025-07-30	17.000000	17.000000	16.300000	16.590000	-0.955%	20,421	-23.297%
2025-07-29	16.546000	17.000000	16.250000	16.750000	+1.208%	5,763	-24.030%
2025-07-28	16.400000	16.992500	16.285000	16.550000	+0.608%	4,187	-23.112%
2025-07-25	17.800000	17.925000	16.450000	16.450000	-7.324%	387,463	-22.644%
2025-07-24	18.040000	18.300000	17.750000	17.750000	-2.473%	5,606	-28.310%
2025-07-23	18.087500	18.350000	17.700000	18.200000	+2.190%	5,284	-30.082%
2025-07-22	17.900000	17.945000	17.810000	17.810000	-1.493%	2,970	-28.551%
2025-07-21	18.050000	18.100000	17.860000	18.080000	+0.166%	188,929	-29.618%
2025-07-18	18.700000	18.700000	17.860000	18.050000	-2.564%	9,542	-29.501%
2025-07-17	18.605000	18.700000	18.250000	18.525000	-1.724%	423,233	-31.309%
2025-07-16	17.910000	18.850000	17.870000	18.850000	+2.446%	2,398	-32.493%
2025-07-15	18.300000	18.400000	18.300000	18.400000	+0.916%	301,259	-30.842%
2025-07-14	18.250000	18.250000	17.760000	18.233000	-0.093%	3,019	-30.209%
2025-07-10	18.150000	18.500000	17.900000	18.250000	+1.728%	503,500	-30.274%
2025-07-09	18.400000	18.790000	17.940000	17.940000	-3.027%	5,100	-29.069%
2025-07-08	18.900000	18.900000	18.500000	18.500000	0.000%	1,904	-31.216%
2025-07-07	18.950000	18.950000	18.500000	18.500000	-1.333%	2,900	-31.216%
2025-07-03	19.105600	19.440000	18.150000	18.750000	0.000%	909,819	-32.133%
2025-07-02	18.790000	18.790000	18.150000	18.750000	-3.846%	1,601,525	-32.133%
2025-07-01	19.400000	19.945000	19.000000	19.500000	+2.632%	58,925	-34.744%
2025-06-26	19.000000	19.050000	18.960000	19.000000	0.000%	4,211	-33.026%
2025-06-25	19.000000	19.000000	19.000000	19.000000	+1.333%	941	-33.026%
2025-06-24	18.750000	18.750000	18.750000	18.750000	-1.461%	175	-32.133%
2025-06-23	18.784000	19.028000	18.620000	19.028000	+1.305%	1,500	-33.125%
2025-06-20	18.750000	19.040000	18.700000	18.782800	-0.356%	470	-32.252%
2025-06-16	18.905000	19.000000	18.837000	18.850000	+1.235%	3,145	-32.493%
2025-06-13	18.620000	18.620000	18.620000	18.620000	-2.000%	101	-31.660%
2025-06-12	19.000000	19.000000	19.000000	19.000000	+1.931%	3,413	-33.026%
2025-06-11	18.850000	19.092500	18.480000	18.640000	-0.671%	7,814	-31.733%
2025-06-10	18.850000	18.850000	18.766000	18.766000	-1.154%	1,066	-32.191%
2025-06-06	18.985000	18.985000	18.985000	18.985000	+2.622%	135	-32.973%
2025-06-05	18.415000	18.500000	18.415000	18.500000	0.000%	801	-31.216%
2025-06-04	20.040000	20.040000	18.150000	18.500000	-9.668%	7,177	-31.216%
2025-06-03	20.250000	20.550000	19.950000	20.480000	+3.627%	5,035	-37.866%
2025-06-02	19.850000	20.340000	19.763200	19.763200	+0.250%	13,695	-35.613%
2025-05-30	19.620000	19.750000	19.500000	19.714000	+0.262%	2,307	-35.452%
2025-05-29	19.750000	20.840000	19.662500	19.662500	-0.820%	31,219	-35.283%
2025-05-28	20.000000	21.420000	19.825000	19.825000	+3.161%	17,805	-35.813%
2025-05-27	19.368800	20.000000	19.211000	19.217500	-1.068%	11,237	-33.784%
2025-05-23	19.500000	19.500000	19.250000	19.425000	-0.385%	26,366	-34.492%
2025-05-22	18.640000	20.000000	18.640000	19.500000	+14.740%	20,820	-34.744%
2025-05-21	16.270000	16.995000	16.270000	16.995000	-0.990%	361	-25.125%
2025-05-20	16.900000	17.165000	16.900000	17.165000	+4.030%	475	-25.867%
2025-05-19	16.676400	17.235000	16.500000	16.500000	-1.003%	1,200	-22.879%
2025-05-13	16.760000	16.760000	16.510000	16.667200	-3.379%	300	-23.652%
2025-05-12	17.250000	17.430000	17.250000	17.250000	+2.374%	3,185	-26.232%
2025-05-09	16.850000	16.850000	16.850000	16.850000	-0.941%	200	-24.481%
2025-05-07	17.117600	17.181400	17.010000	17.010000	-0.686%	3,399	-25.191%
2025-05-06	17.150000	17.480000	17.010000	17.127500	+0.750%	1,000	-25.704%
2025-05-05	17.000000	17.000000	17.000000	17.000000	+0.812%	501	-25.147%
2025-05-02	16.863000	16.863000	16.863000	16.863000	-0.806%	500	-24.539%
2025-05-01	17.000000	17.000000	17.000000	17.000000	+0.890%	104	-25.147%
2025-04-30	16.350000	16.850000	16.100000	16.850000	+4.205%	1,190	-24.481%
2025-04-29	16.190000	16.190000	16.170000	16.170000	-5.161%	601	-21.305%
2025-04-23	17.050000	17.050000	17.050000	17.050000	+1.791%	101	-25.367%
2025-04-21	14.770000	16.750000	14.760000	16.750000	0.000%	5,495	-24.030%
2025-04-17	16.800000	16.800000	16.750000	16.750000	+4.361%	1,400	-24.030%
2025-04-16	16.140000	16.390000	15.725000	16.050000	-4.464%	1,919	-20.717%
2025-04-14	16.015000	17.100000	16.015000	16.800000	+2.770%	3,325	-24.256%
2025-04-10	16.140000	16.347200	16.140000	16.347200	+5.807%	508	-22.158%
2025-04-09	14.570000	16.130000	14.570000	15.450000	+6.920%	2,704	-17.638%
2025-04-07	15.250000	15.250000	14.450000	14.450000	-6.230%	7,754	-11.938%
2025-04-04	16.127000	16.127000	15.410000	15.410000	-8.000%	5,760	-17.424%
2025-04-03	17.907500	17.907500	16.750000	16.750000	-5.740%	2,201	-24.030%
2025-04-01	17.671600	17.770000	17.145200	17.770000	-2.630%	616	-28.391%
2025-03-31	18.210000	18.250000	18.210000	18.250000	-0.545%	600	-30.274%
2025-03-27	18.400000	18.400000	18.250000	18.350000	+0.548%	1,400	-30.654%
2025-03-26	18.245000	18.400000	18.150000	18.250000	-0.545%	9,650	-30.274%
2025-03-25	18.000000	18.400000	17.935000	18.350000	0.000%	3,316	-30.654%
2025-03-24	17.950000	18.350000	17.950000	18.350000	+3.672%	4,342	-30.654%
2025-03-21	17.700000	17.860000	17.700000	17.700000	+0.568%	1,098	-28.107%
2025-03-20	17.500000	17.700000	17.388000	17.600000	0.000%	2,119	-27.699%
2025-03-19	16.605000	17.605000	16.605000	17.600000	+5.389%	17,679	-27.699%
2025-03-18	16.582500	16.750000	16.500000	16.700000	+2.328%	19,590	-23.802%
2025-03-17	16.468800	16.750000	15.965000	16.320000	+2.000%	5,849	-22.028%
2025-03-14	15.390000	16.670000	15.390000	16.000000	+3.964%	10,153	-20.469%
2025-03-13	14.480000	15.410000	14.457500	15.390000	+4.994%	12,880	-17.316%
2025-03-12	15.200000	15.300000	14.500800	14.658000	-2.280%	7,007	-13.187%
2025-03-11	15.140000	15.240000	14.420000	15.000000	-0.332%	3,578	-15.167%
2025-03-10	15.500000	15.500000	15.050000	15.050000	-4.520%	1,788	-15.449%
2025-03-07	15.692000	15.762500	15.462500	15.762500	-1.484%	1,224	-19.270%
2025-03-06	16.000000	16.000000	16.000000	16.000000	+1.010%	105	-20.469%
2025-03-05	16.081600	16.345000	15.675000	15.840000	+0.827%	10,929	-19.665%
2025-03-04	16.759000	16.779000	15.710000	15.710000	-5.702%	7,290	-19.001%
2025-03-03	17.290000	17.360000	16.660000	16.660000	-2.000%	2,301	-23.619%
2025-02-28	17.050000	17.740000	16.920000	17.000000	-0.293%	5,100	-25.147%
2025-02-27	17.238400	17.238400	17.050000	17.050000	-1.502%	900	-25.367%
2025-02-26	17.310000	17.310000	17.310000	17.310000	+0.757%	1,145	-26.488%
2025-02-25	17.708000	17.708000	17.180000	17.180000	-2.938%	7,396	-25.931%
2025-02-24	17.777500	17.789000	17.600000	17.700000	-0.113%	3,785	-28.107%
2025-02-21	18.250000	18.250000	17.720000	17.720000	-2.637%	1,540	-28.188%
2025-02-20	18.180000	18.250000	18.180000	18.200000	+0.275%	1,898	-30.082%
2025-02-19	18.150000	18.200000	17.975000	18.150000	+1.966%	5,585	-29.890%
2025-02-18	17.950000	18.100000	17.800000	17.800000	+0.183%	13,662	-28.511%
2025-02-14	17.710000	17.950000	17.425000	17.767500	-0.740%	4,466	-28.380%
2025-02-13	17.842000	17.950000	17.475000	17.900000	+2.948%	1,465	-28.911%
2025-02-12	17.500000	17.500000	17.275000	17.387500	-0.643%	3,134	-26.815%
2025-02-11	17.750000	17.750000	17.050000	17.500000	-1.408%	17,900	-27.286%
2025-02-10	17.705000	17.750000	17.575000	17.750000	0.000%	6,740	-28.310%
2025-02-07	18.065000	18.146000	17.705000	17.750000	-1.389%	12,540	-28.310%
2025-02-06	18.000000	18.490000	17.640000	18.000000	+5.882%	16,414	-29.306%
2025-02-05	17.286000	17.300000	16.880000	17.000000	-2.017%	38,138	-25.147%
2025-02-04	17.216000	17.450000	17.216000	17.350000	+3.228%	1,798	-26.657%
2025-02-03	17.100000	17.100000	16.807500	16.807500	-1.538%	1,400	-24.290%
2025-01-31	17.075000	17.100000	16.450000	17.070000	-0.175%	6,535	-25.454%
2025-01-30	17.000000	17.200000	16.960000	17.100000	+0.825%	700	-25.585%
2025-01-29	17.050000	17.400000	16.956000	16.960000	-5.778%	3,453	-24.971%
2025-01-28	17.392500	18.000000	17.250000	18.000000	+4.348%	1,375	-29.306%
2025-01-27	18.220000	19.170000	17.250000	17.250000	-4.167%	9,155	-26.232%
2025-01-23	18.250000	18.250000	18.000000	18.000000	-1.974%	4,400	-29.306%
2025-01-22	18.410000	18.500000	17.930000	18.362500	-1.277%	3,840	-30.701%
2025-01-21	18.090000	18.675000	18.090000	18.600000	+2.133%	13,861	-31.586%
2025-01-17	18.250000	18.250000	18.150000	18.211600	+1.571%	2,861	-30.127%
2025-01-16	19.150000	19.150000	17.930000	17.930000	-1.624%	9,393	-29.030%
2025-01-15	19.050000	19.250000	18.040000	18.226000	-4.325%	7,892	-30.182%
2025-01-14	18.082800	19.100000	18.000000	19.050000	+5.833%	6,654	-33.202%
2025-01-13	18.090000	18.600000	18.000000	18.000000	-4.000%	3,075	-29.306%
2025-01-10	18.750000	18.750000	18.750000	18.750000	+1.338%	268	-32.133%
2025-01-08	17.900000	18.502500	17.900000	18.502500	+0.421%	6,690	-31.226%
2025-01-07	18.000000	18.425000	18.000000	18.425000	-1.733%	2,093	-30.936%
2025-01-06	18.960000	19.090000	18.500000	18.750000	-0.266%	3,109	-32.133%
2025-01-03	17.300000	19.020000	16.960000	18.800000	+7.429%	44,996	-32.314%
2025-01-02	17.500000	17.500000	17.500000	17.500000	-0.114%	701	-27.286%
2024-12-30	17.000000	17.550000	17.000000	17.520000	+8.651%	7,538	-27.369%
2024-12-27	16.647000	16.647000	16.125000	16.125000	-4.402%	700	-21.085%
2024-12-26	16.931200	16.990000	16.867500	16.867500	+0.342%	731	-24.559%
2024-12-23	16.476000	16.810000	16.250000	16.810000	+3.446%	2,502	-24.301%
2024-12-20	16.250000	16.250000	16.250000	16.250000	+1.563%	142	-21.692%
2024-12-19	16.060000	16.190000	15.750000	16.000000	0.000%	3,774	-20.469%
2024-12-18	16.734000	16.734000	16.000000	16.000000	-3.817%	5,154	-20.469%
2024-12-17	16.600000	16.734000	16.600000	16.635000	+0.066%	526	-23.505%
2024-12-16	16.000000	16.810000	16.000000	16.624000	+0.782%	8,064	-23.454%
2024-12-13	16.600000	16.600000	16.250000	16.495000	+1.445%	5,254	-22.855%
2024-12-12	16.231200	16.260000	16.231200	16.260000	0.000%	315	-21.740%
2024-12-11	16.405000	16.500000	16.125000	16.260000	-0.245%	6,294	-21.740%
2024-12-10	15.340000	16.300000	15.340000	16.300000	+6.224%	2,987	-21.933%
2024-12-09	15.076400	15.450000	15.076400	15.345000	+1.757%	5,130	-17.074%
2024-12-06	14.900000	15.080000	14.900000	15.080000	+1.208%	15,085	-15.617%
2024-12-05	14.940000	15.173000	14.900000	14.900000	-1.325%	3,779	-14.597%
2024-12-04	15.357500	15.465000	15.000000	15.100000	-0.330%	7,101	-15.728%
2024-12-02	15.357500	15.680000	15.150000	15.150000	-2.258%	15,305	-16.007%
2024-11-29	15.500000	15.950000	15.500000	15.500000	+2.649%	8,520	-17.903%
2024-11-26	15.564000	15.640000	15.100000	15.100000	-0.984%	19,086	-15.728%
2024-11-25	15.365000	15.670000	15.075000	15.250000	+1.865%	827,242	-16.557%
2024-11-22	15.300000	15.300000	14.970800	14.970800	-2.152%	2,190	-15.001%
2024-11-21	15.150000	15.300000	15.000000	15.300000	0.000%	7,074	-16.830%
2024-11-20	15.050000	15.300000	14.780000	15.300000	0.000%	9,487	-16.830%
2024-11-19	15.300000	15.300000	15.175000	15.300000	0.000%	5,456	-16.830%
2024-11-18	15.204000	15.530000	15.100000	15.300000	+1.392%	3,269	-16.830%
2024-11-15	14.901200	15.090000	14.750000	15.090000	+4.538%	6,905	-15.673%
2024-11-14	14.435000	14.435000	14.435000	14.435000	+1.298%	222	-11.846%
2024-11-13	14.990000	14.990000	14.250000	14.250000	-6.435%	6,069	-10.702%
2024-11-12	14.500000	15.230000	14.500000	15.230000	+4.548%	8,045	-16.448%
2024-11-11	14.020000	14.567500	13.277300	14.567500	+8.389%	13,778	-12.648%
2024-11-08	12.790000	13.440000	12.750000	13.440000	+1.434%	25,924	-5.320%
2024-11-07	12.500000	13.250000	12.500000	13.250000	+5.915%	10,159	-3.962%
2024-11-06	8.980000	12.510000	8.980000	12.510000	+63.958%	26,261	+1.719%
2024-11-05	7.140000	7.630000	7.140000	7.630000	+6.713%	8,042	+66.776%
2024-11-04	6.910000	7.150000	6.871200	7.150000	+3.249%	9,720	+77.972%
2024-11-01	7.000000	7.060000	6.925000	6.925000	-3.147%	6,307	+83.755%
2024-10-31	7.365000	7.365000	6.900000	7.150000	0.000%	3,259	+77.972%
2024-10-30	7.162500	7.162500	7.098000	7.150000	+2.143%	400	+77.972%
2024-10-29	7.100000	7.100000	6.975000	7.000000	-0.427%	18,419	+81.786%
2024-10-28	7.200000	7.310000	7.010000	7.030000	-8.701%	6,512	+81.010%
2024-10-25	7.700000	7.700000	7.700000	7.700000	-0.645%	2,000	+65.260%
2024-10-23	7.650000	7.750000	7.200000	7.750000	+4.027%	10,825	+64.194%
2024-10-22	7.350000	7.575000	7.350000	7.450000	+0.269%	4,375	+70.805%

.dark-mode .PTqGtY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTqGtY{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAOFANNIE MAE VAR RTE G PFDstock OTC Preferred Stock

FNMAO
FANNIE MAE VAR RTE G PFD
stock OTC Preferred Stock