Dark

FNMAP
FANNIE MAE VAR RTE F PFD
stock OTC Preferred Stock

EOD

Aug 5, 2026

12.75USD-1.923%(-0.25)2,643

Pre-market

0.00USD-100.000%(-13.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	12.200000	12.750000	12.010000	12.750000	-1.923%	2,643	0.000%
2026-08-04	13.020000	13.020000	12.625600	13.000000	+0.775%	5,138	-1.923%
2026-08-03	12.900000	12.900000	12.900000	12.900000	-0.232%	100	-1.163%
2026-07-31	12.430000	12.930000	11.497500	12.930000	+4.023%	12,903	-1.392%
2026-07-30	11.850000	12.430000	11.850000	12.430000	+3.583%	4,550	+2.574%
2026-07-29	11.510000	12.000000	11.510000	12.000000	-1.639%	1,613	+6.250%
2026-07-28	12.200000	12.243899	12.200000	12.200000	+1.667%	18,916	+4.508%
2026-07-27	11.385000	12.000000	11.000000	12.000000	+9.091%	6,970	+6.250%
2026-07-24	11.000000	11.200000	10.875000	11.000000	+0.004%	128,575	+15.909%
2026-07-23	11.000000	11.000000	10.750000	10.999533	+1.848%	17,075	+15.914%
2026-07-22	10.800000	10.800000	10.800000	10.800000	-1.586%	1,800	+18.056%
2026-07-20	10.610000	11.000000	10.610000	10.974000	-1.930%	26,441	+16.184%
2026-07-17	10.750000	11.190000	10.675000	11.190000	+2.919%	44,884	+13.941%
2026-07-16	11.010000	11.010000	10.650000	10.872620	-3.354%	16,012	+17.267%
2026-07-15	11.150000	11.250000	11.010000	11.250000	-0.706%	26,209	+13.333%
2026-07-14	11.350000	11.452000	11.140000	11.330000	-0.176%	33,360	+12.533%
2026-07-13	11.682500	11.750000	11.225000	11.350000	-2.575%	42,533	+12.335%
2026-07-10	11.665000	12.000000	11.650000	11.650000	-1.688%	41,948	+9.442%
2026-07-09	11.800000	12.000000	11.800000	11.850000	-2.050%	3,809	+7.595%
2026-07-08	12.240000	12.240000	11.400000	12.098000	-2.905%	4,869	+5.389%
2026-07-06	12.460000	12.460000	12.460000	12.460000	-1.424%	436	+2.327%
2026-07-02	12.613000	12.700900	12.613000	12.640000	-0.315%	1,907	+0.870%
2026-07-01	12.890000	12.890000	12.680000	12.680000	-1.629%	1,266	+0.552%
2026-06-30	12.350000	13.000000	12.350000	12.890000	-0.390%	12,876	-1.086%
2026-06-29	12.020000	13.000000	12.020000	12.940500	+3.524%	6,375	-1.472%
2026-06-26	12.750000	12.750000	12.500000	12.500000	-1.961%	8,615	+2.000%
2026-06-25	12.980000	13.020000	12.645000	12.750000	-1.772%	12,301	0.000%
2026-06-24	12.635000	13.030000	12.500000	12.980000	+0.855%	21,235	-1.772%
2026-06-23	12.390000	12.870000	11.290000	12.870000	-1.000%	2,000	-0.932%
2026-06-22	13.180000	13.180000	12.350000	13.000000	-0.326%	4,316	-1.923%
2026-06-18	12.990000	13.053000	12.990000	13.042500	+1.954%	3,773	-2.243%
2026-06-17	13.000000	13.025000	12.750000	12.792500	+1.689%	3,236	-0.332%
2026-06-16	13.000000	13.000000	12.445000	12.580000	-3.231%	5,465	+1.351%
2026-06-15	12.960900	13.545000	12.960900	13.000000	+1.721%	15,215	-1.923%
2026-06-12	12.780000	12.780000	12.713700	12.780000	-1.692%	1,297	-0.235%
2026-06-11	12.600000	13.000000	12.470000	13.000000	+3.011%	7,500	-1.923%
2026-06-10	12.890100	12.990000	12.620000	12.620000	-1.790%	612	+1.030%
2026-06-09	12.850000	12.850000	12.850000	12.850000	-1.908%	224	-0.778%
2026-06-08	13.100000	13.100000	13.100000	13.100000	0.000%	300	-2.672%
2026-06-05	13.253000	13.253000	13.100000	13.100000	-1.498%	1,121	-2.672%
2026-06-04	12.850000	13.580000	12.850000	13.299200	+2.855%	6,170	-4.130%
2026-06-03	13.500000	13.500000	12.930000	12.930000	-4.336%	9,402	-1.392%
2026-06-02	14.150000	14.400000	13.516000	13.516000	-4.212%	200,936	-5.667%
2026-06-01	13.900000	14.110300	13.900000	14.110300	-0.980%	1,698	-9.640%
2026-05-29	14.397800	14.430000	12.920000	14.250000	-1.656%	31,927	-10.526%
2026-05-28	14.500000	14.500000	14.490000	14.490000	+0.910%	1,150	-12.008%
2026-05-27	14.360000	14.360000	14.180000	14.359300	+0.065%	1,500	-11.207%
2026-05-26	14.300000	14.350000	14.300000	14.350000	+2.500%	972	-11.150%
2026-05-22	13.983000	14.035000	13.610000	14.000000	-0.709%	4,629	-8.929%
2026-05-21	14.135000	14.143273	13.880000	14.100000	-0.704%	9,353	-9.574%
2026-05-20	13.750000	14.200000	13.750000	14.200000	+3.650%	2,162	-10.211%
2026-05-19	14.200000	14.200000	13.660000	13.700000	-3.113%	16,064	-6.934%
2026-05-18	14.900000	14.900000	14.030000	14.140200	-4.458%	20,396	-9.832%
2026-05-15	14.700000	14.800000	14.600000	14.800000	+0.680%	12,409	-13.851%
2026-05-14	14.575000	14.700000	13.750000	14.700000	-0.339%	1,275,874	-13.265%
2026-05-13	14.500000	15.190000	14.400000	14.750000	+0.272%	39,742	-13.559%
2026-05-12	15.120000	15.218000	14.440000	14.710000	-3.856%	22,487	-13.324%
2026-05-11	15.069767	15.300000	15.050000	15.300000	-0.326%	15,202	-16.667%
2026-05-08	15.020000	15.350000	15.017500	15.350000	+1.656%	5,350	-16.938%
2026-05-07	16.000000	16.000000	15.100000	15.100000	-2.581%	3,875	-15.563%
2026-05-06	15.500000	15.500000	15.500000	15.500000	0.000%	1,972	-17.742%
2026-05-05	14.900000	15.500000	14.900000	15.500000	+3.333%	4,529	-17.742%
2026-05-04	15.085000	15.500000	14.855000	15.000000	+3.448%	14,822	-15.000%
2026-05-01	16.180000	16.180000	14.445728	14.500000	-10.383%	22,123	-12.069%
2026-04-30	14.700000	16.180000	14.700000	16.180000	+15.160%	12,752	-21.199%
2026-04-29	14.000000	14.400000	14.000000	14.050000	-3.103%	4,565	-9.253%
2026-04-28	14.375000	14.500000	14.375000	14.500000	0.000%	1,228	-12.069%
2026-04-24	14.250000	14.500000	14.220000	14.500000	0.000%	1,398	-12.069%
2026-04-23	14.250000	14.599000	14.250000	14.500000	-3.333%	2,110	-12.069%
2026-04-22	15.250000	15.250000	15.000000	15.000000	-1.639%	1,846	-15.000%
2026-04-21	15.150000	15.250000	15.150000	15.250000	+2.126%	2,333	-16.393%
2026-04-20	15.257000	15.257000	14.550000	14.932500	-3.661%	625	-14.616%
2026-04-17	15.060000	15.500000	15.060000	15.500000	+1.974%	2,807	-17.742%
2026-04-16	15.250000	15.250000	15.187500	15.200000	-1.618%	2,424	-16.118%
2026-04-15	15.500000	15.500000	15.250000	15.450000	-0.323%	10,921	-17.476%
2026-04-14	15.740000	15.800000	15.500000	15.500000	-1.274%	3,693	-17.742%
2026-04-13	15.750000	15.750000	15.625000	15.700000	-0.317%	7,722	-18.790%
2026-04-10	15.635600	16.780000	15.490000	15.750000	+1.613%	30,018	-19.048%
2026-04-09	15.164800	15.500000	14.956000	15.500000	+8.543%	2,300	-17.742%
2026-04-08	15.250000	15.990000	14.280000	14.280000	-3.514%	52,916	-10.714%
2026-04-07	15.010000	15.010000	14.400000	14.800000	-4.516%	7,202	-13.851%
2026-04-06	15.118800	15.650000	15.000000	15.500000	+3.485%	4,156	-17.742%
2026-04-02	15.895000	15.895000	14.978000	14.978000	-8.893%	602	-14.875%
2026-04-01	15.250000	16.440000	15.250000	16.440000	+0.550%	7,407	-22.445%
2026-03-31	14.200000	16.500000	14.000000	16.350000	+16.786%	51,843	-22.018%
2026-03-30	12.700000	14.000000	12.700000	14.000000	+10.236%	27,724	-8.929%
2026-03-27	13.310000	13.740000	12.700000	12.700000	-3.861%	1,600	+0.394%
2026-03-26	13.572200	13.572200	13.170000	13.210000	-3.843%	3,062	-3.482%
2026-03-25	14.500000	14.500000	13.600000	13.738000	-2.853%	15,491	-7.192%
2026-03-24	14.940000	14.940000	14.010000	14.141500	-4.125%	10,355	-9.840%
2026-03-23	14.000000	14.930000	13.700000	14.750000	+8.536%	10,817	-13.559%
2026-03-20	13.590000	13.590000	13.590000	13.590000	+2.566%	299	-6.181%
2026-03-19	12.450000	13.250000	12.450000	13.250000	+1.923%	9,140	-3.774%
2026-03-18	13.500000	13.500000	11.600000	13.000000	-5.824%	33,873	-1.923%
2026-03-17	15.700000	15.700000	13.360000	13.804000	-13.725%	10,391	-7.635%
2026-03-16	15.900000	16.380000	15.900000	16.000000	-1.478%	7,538	-20.313%
2026-03-13	16.350000	16.460000	15.762600	16.240000	-4.108%	44,691	-21.490%
2026-03-11	16.900000	16.935700	16.900000	16.935700	+1.109%	1,866	-24.715%
2026-03-10	16.750000	17.044000	16.750000	16.750000	+1.208%	2,983	-23.881%
2026-03-09	16.800000	17.050000	16.470000	16.550000	-1.488%	3,174	-22.961%
2026-03-06	16.950000	16.950000	16.800000	16.800000	-1.176%	4,961	-24.107%
2026-03-05	17.050000	17.050000	17.000000	17.000000	0.000%	12,525	-25.000%
2026-03-04	17.600000	17.600000	16.480000	17.000000	-3.409%	10,460	-25.000%
2026-03-03	17.850000	17.850000	17.600000	17.600000	-2.467%	6,194	-27.557%
2026-03-02	18.250000	18.250000	17.850000	18.045200	-1.122%	2,206	-29.344%
2026-02-27	17.750000	18.660000	17.250000	18.250000	+4.286%	83,906	-30.137%
2026-02-26	17.870000	17.870000	17.252000	17.500000	-2.778%	4,252	-27.143%
2026-02-25	18.000000	18.000000	18.000000	18.000000	0.000%	2,374	-29.167%
2026-02-24	17.820000	18.000000	17.820000	18.000000	0.000%	805	-29.167%
2026-02-23	17.810000	18.000000	17.810000	18.000000	-1.907%	1,726	-29.167%
2026-02-20	18.000000	18.350000	17.820000	18.350000	+2.108%	2,559	-30.518%
2026-02-19	18.080000	18.080000	17.830000	17.971100	-0.767%	2,860	-29.053%
2026-02-18	18.400000	18.400000	18.110000	18.110000	-1.576%	502	-29.597%
2026-02-17	18.500000	18.500000	18.400000	18.400000	+1.996%	4,763	-30.707%
2026-02-13	18.000000	18.070000	18.000000	18.040000	+0.222%	2,800	-29.324%
2026-02-12	19.200000	19.200000	18.000000	18.000000	-6.201%	17,659	-29.167%
2026-02-06	19.500000	19.640000	19.070000	19.190000	+1.266%	6,457	-33.559%
2026-02-05	18.600000	19.000000	18.600000	18.950000	-2.821%	47,133	-32.718%
2026-02-04	19.000000	19.500000	18.900000	19.500000	+2.632%	158,186	-34.615%
2026-02-03	19.500000	19.500000	18.750000	19.000000	-5.000%	6,534	-32.895%
2026-02-02	19.670000	20.400000	19.400000	20.000000	+3.093%	55,499	-36.250%
2026-01-30	18.050000	19.850000	17.930000	19.400000	+9.605%	44,978	-34.278%
2026-01-29	18.000000	18.000000	17.700000	17.700000	-0.282%	3,535	-27.966%
2026-01-28	17.650000	17.750000	17.350000	17.750000	0.000%	8,197	-28.169%
2026-01-27	17.850000	17.850000	17.650000	17.750000	-0.056%	13,470	-28.169%
2026-01-26	18.100000	18.220000	17.760000	17.760000	-1.933%	12,589	-28.209%
2026-01-23	18.890000	18.890000	18.110000	18.110000	-0.275%	1,670	-29.597%
2026-01-22	18.160000	18.160000	18.160000	18.160000	-2.784%	100	-29.791%
2026-01-21	18.100000	18.680000	18.010000	18.680000	+3.778%	2,800	-31.745%
2026-01-20	18.130000	18.130000	17.900000	18.000000	-1.639%	1,748	-29.167%
2026-01-16	18.460000	18.750000	18.300000	18.300000	-7.436%	7,032	-30.328%
2026-01-15	19.660000	19.770000	19.000000	19.770000	-2.129%	5,930	-35.508%
2026-01-14	20.030000	20.200000	19.700000	20.200000	-3.810%	2,254	-36.881%
2026-01-13	21.100000	21.100000	21.000000	21.000000	-0.474%	355	-39.286%
2026-01-12	21.100000	21.100000	21.100000	21.100000	-1.402%	2,050	-39.573%
2026-01-09	21.410000	21.410000	21.400000	21.400000	+0.259%	2,371	-40.421%
2026-01-08	21.344800	21.344800	21.344800	21.344800	-2.052%	250	-40.266%
2026-01-07	21.814000	21.890000	21.792000	21.792000	+1.311%	2,222	-41.492%
2026-01-06	21.510000	21.510000	21.510000	21.510000	0.000%	1,304	-40.725%
2026-01-05	22.000000	22.000000	21.510000	21.510000	-2.670%	1,250	-40.725%
2026-01-02	22.636000	22.636000	21.500000	22.100000	-5.109%	22,780	-42.308%
2025-12-31	22.220000	24.500000	22.220000	23.290000	+4.815%	20,575	-45.255%
2025-12-30	20.000000	22.990000	20.000000	22.220000	+0.908%	18,079	-42.619%
2025-12-24	21.500000	22.500000	21.500000	22.020000	+0.136%	39,850	-42.098%
2025-12-23	20.500000	22.000000	20.500000	21.990000	+3.824%	35,700	-42.019%
2025-12-22	20.600000	21.190000	20.600000	21.180000	-0.329%	8,231	-39.802%
2025-12-19	19.990000	21.250000	19.990000	21.250000	+6.356%	4,680	-40.000%
2025-12-18	19.460000	19.980000	19.460000	19.980000	+1.939%	4,558	-36.186%
2025-12-17	20.000000	20.000000	18.820000	19.600000	-2.000%	6,281	-34.949%
2025-12-16	20.000000	20.000000	19.964000	20.000000	+0.251%	3,500	-36.250%
2025-12-15	20.260000	20.260000	19.330000	19.950000	-2.254%	7,301	-36.090%
2025-12-12	20.344000	20.410000	20.344000	20.410000	-1.639%	399	-37.531%
2025-12-11	20.750000	21.320000	20.750000	20.750000	-2.353%	3,106	-38.554%
2025-12-10	21.250000	21.250000	21.250000	21.250000	+2.114%	501	-40.000%
2025-12-09	20.810000	20.935800	20.810000	20.810000	+0.293%	3,557	-38.731%
2025-12-08	20.750000	20.750000	20.358000	20.749300	-2.995%	11,779	-38.552%
2025-12-05	21.172500	21.390000	21.172500	21.390000	+0.423%	3,400	-40.393%
2025-12-04	20.260000	21.300000	20.260000	21.300000	+2.085%	1,600	-40.141%
2025-12-03	21.000000	21.300000	20.400000	20.865000	-1.766%	1,700	-38.893%
2025-12-02	20.510000	21.240000	20.510000	21.240000	0.000%	296	-39.972%
2025-11-28	20.220000	21.240000	20.130000	21.240000	+2.633%	1,300	-39.972%
2025-11-25	21.000000	21.000000	19.980000	20.695000	-3.655%	575	-38.391%
2025-11-24	20.763300	21.600000	19.740000	21.480000	-1.873%	3,100	-40.642%
2025-11-21	20.130000	22.490000	20.130000	21.890000	-0.500%	8,604	-41.754%
2025-11-20	20.920000	22.370000	20.920000	22.000000	-1.212%	7,700	-42.045%
2025-11-19	19.275000	22.300000	19.275000	22.270000	+16.353%	58,063	-42.748%
2025-11-18	19.102000	19.140000	17.900000	19.140000	-0.649%	7,870	-33.386%
2025-11-17	19.122500	19.265000	19.000000	19.265000	-1.205%	2,096	-33.818%
2025-11-14	18.328000	19.500000	18.328000	19.500000	+6.406%	5,066	-34.615%
2025-11-13	19.168000	19.168000	17.470000	18.326000	-4.948%	10,899	-30.427%
2025-11-12	21.073600	21.150000	18.530000	19.280000	-8.234%	32,361	-33.869%
2025-11-11	21.000000	21.010000	21.000000	21.010000	-2.722%	3,084	-39.315%
2025-11-10	21.300000	21.990000	21.000000	21.598000	+1.399%	9,268	-40.967%
2025-11-07	21.300000	21.300000	21.300000	21.300000	0.000%	36,420	-40.141%
2025-11-06	21.525000	21.825000	21.300000	21.300000	-2.024%	9,330	-40.141%
2025-11-05	21.640000	21.740000	20.862500	21.740000	+2.306%	10,256	-41.352%
2025-11-04	21.250000	21.410000	21.250000	21.250000	0.000%	13,335	-40.000%
2025-11-03	21.433800	21.433800	21.250000	21.250000	-0.747%	2,979	-40.000%
2025-10-31	21.510000	21.510000	21.050000	21.410000	-0.419%	11,689	-40.448%
2025-10-30	22.675000	22.675000	21.000000	21.500000	-3.215%	55,865	-40.698%
2025-10-29	22.000000	22.340000	22.000000	22.214200	+0.974%	1,116	-42.604%
2025-10-28	22.458200	22.750000	21.719000	22.000000	-2.222%	264,697	-42.045%
2025-10-27	22.500000	22.550000	22.460000	22.500000	-2.597%	1,773	-43.333%
2025-10-24	23.500000	24.332000	22.766000	23.100000	-5.521%	34,248	-44.805%
2025-10-23	24.130000	24.450000	23.900000	24.450000	+1.284%	6,600	-47.853%
2025-10-22	23.706900	24.140000	22.550000	24.140000	+2.723%	5,345	-47.183%
2025-10-21	22.300000	23.500000	22.300000	23.500000	+4.724%	6,575	-45.745%
2025-10-20	22.000000	23.490000	22.000000	22.440000	+5.550%	6,540	-43.182%
2025-10-17	21.700000	23.050000	21.260000	21.260000	-2.028%	20,465	-40.028%
2025-10-16	22.250000	22.250000	21.700000	21.700000	-1.364%	200	-41.244%
2025-10-15	21.750000	23.930000	21.750000	22.000000	+4.714%	22,631	-42.045%
2025-10-14	22.250000	22.250000	20.320000	21.009600	-5.149%	4,377	-39.313%
2025-10-13	23.250000	23.800000	22.150000	22.150000	+0.682%	27,987	-42.438%
2025-10-09	22.260000	22.260000	22.000000	22.000000	-1.124%	1,955	-42.045%
2025-10-08	22.500000	22.510000	22.200000	22.250000	-1.939%	6,874	-42.697%
2025-10-07	23.340000	23.340000	22.690000	22.690000	-2.827%	3,929	-43.808%
2025-10-06	22.915600	23.350000	22.700000	23.350000	-3.313%	5,732	-45.396%
2025-10-03	22.800000	24.150000	22.800000	24.150000	+7.333%	21,524	-47.205%
2025-10-02	22.200000	22.670000	22.020000	22.500000	-2.174%	7,883	-43.333%
2025-10-01	22.980000	23.435000	22.880000	23.000000	0.000%	4,323	-44.565%
2025-09-29	22.890000	23.000000	22.710000	23.000000	+0.481%	16,221	-44.565%
2025-09-26	22.750000	22.890000	22.350000	22.890000	+0.571%	16,470	-44.299%
2025-09-25	23.138000	23.554000	22.760000	22.760000	-3.885%	18,059	-43.981%
2025-09-24	23.857500	24.000000	21.760000	23.680000	+1.257%	86,783	-46.157%
2025-09-23	22.900000	23.550000	22.900000	23.386000	+1.944%	2,605	-45.480%
2025-09-22	23.990000	24.120000	22.930000	22.940000	-2.371%	14,352	-44.420%
2025-09-19	24.000000	24.400000	23.150000	23.497000	-3.105%	77,551	-45.738%
2025-09-18	24.142000	24.370000	24.000000	24.250000	+1.464%	78,255	-47.423%
2025-09-17	24.250000	24.390000	23.900000	23.900000	0.000%	4,602	-46.653%
2025-09-16	24.290000	24.290000	23.750000	23.900000	+0.801%	5,648	-46.653%
2025-09-15	24.794000	24.794000	23.560000	23.710000	-1.437%	155,514	-46.225%
2025-09-12	24.540000	24.550000	23.410000	24.055700	-0.205%	18,125	-46.998%
2025-09-11	23.830000	24.200000	23.830000	24.105000	+1.859%	8,775	-47.106%
2025-09-10	23.840000	23.980000	23.000000	23.665000	-0.692%	30,214	-46.123%
2025-09-09	23.840000	24.200000	23.400000	23.830000	+0.126%	8,892	-46.496%
2025-09-08	23.972000	24.490000	23.750000	23.800000	-0.626%	308,975	-46.429%
2025-09-05	23.740000	23.990000	23.250000	23.950000	+1.055%	159,777	-46.764%
2025-09-04	23.450000	23.740000	23.450000	23.700000	+0.722%	44,921	-46.203%
2025-09-03	23.500000	23.600000	22.500000	23.530000	-0.297%	323,602	-45.814%
2025-09-02	23.740000	23.740000	22.500000	23.600000	+0.640%	1,428,327	-45.975%
2025-08-29	23.450000	23.450000	23.000000	23.450000	+0.257%	9,402	-45.629%
2025-08-28	23.392000	23.740000	23.230000	23.390000	+1.696%	23,873	-45.490%
2025-08-27	23.390000	23.390000	22.310000	23.000000	+2.222%	48,348	-44.565%
2025-08-26	22.650000	22.800000	22.460000	22.500000	-0.365%	5,563	-43.333%
2025-08-25	22.580000	23.000000	22.400000	22.582500	+1.221%	8,448	-43.540%
2025-08-22	22.750000	23.000000	22.310000	22.310000	-1.934%	101,655	-42.851%
2025-08-21	23.000000	23.200000	22.750000	22.750000	-1.087%	7,121	-43.956%
2025-08-20	22.626000	23.057000	22.400000	23.000000	-0.433%	4,874	-44.565%
2025-08-19	22.840000	23.470000	22.820000	23.100000	+1.160%	9,716	-44.805%
2025-08-18	22.860000	23.110000	22.560000	22.835000	-1.147%	6,015	-44.165%
2025-08-15	24.180000	24.180000	22.860000	23.100000	+0.763%	4,101	-44.805%
2025-08-14	22.720000	23.100000	22.720000	22.925000	+5.257%	4,385	-44.384%
2025-08-13	22.650000	23.970000	21.780000	21.780000	-4.264%	26,973	-41.460%
2025-08-12	23.230000	23.250000	22.750000	22.750000	-1.770%	2,695	-43.956%
2025-08-11	25.020000	25.030000	22.750000	23.160000	+1.802%	66,420	-44.948%
2025-08-08	19.810000	23.210000	19.810000	22.750000	+19.110%	40,152	-43.956%
2025-08-07	18.500000	19.100000	17.700000	19.100000	+5.292%	8,281	-33.246%
2025-08-06	18.250000	18.500000	17.880000	18.140000	+0.304%	3,926	-29.713%
2025-08-05	18.250000	18.250000	17.967000	18.085000	+0.194%	3,690	-29.500%
2025-08-04	18.425000	18.799900	17.900000	18.050000	-1.366%	173,027	-29.363%
2025-08-01	18.600000	19.000000	18.300000	18.300000	+7.055%	1,557	-30.328%
2025-07-31	17.160000	17.190000	17.094000	17.094000	+0.553%	908	-25.412%
2025-07-30	17.500000	17.500000	16.760000	17.000000	-1.563%	415	-25.000%
2025-07-29	17.270000	17.270000	17.270000	17.270000	+1.588%	900	-26.173%
2025-07-28	17.019000	17.174000	16.870000	17.000000	+1.371%	1,872	-25.000%
2025-07-25	18.028000	18.028000	16.770000	16.770000	-7.233%	30,827	-23.971%
2025-07-24	18.130000	18.250000	18.077500	18.077500	-0.618%	3,460	-29.470%
2025-07-23	18.190000	18.250000	18.130000	18.190000	+2.479%	4,473	-29.907%
2025-07-22	18.000000	18.000000	17.750000	17.750000	-3.533%	3,600	-28.169%
2025-07-21	18.654100	18.750000	18.310000	18.400000	0.000%	7,312	-30.707%
2025-07-18	18.550000	18.750000	18.400000	18.400000	-1.565%	3,625	-30.707%
2025-07-17	18.880000	18.880000	18.692500	18.692500	+1.590%	301,779	-31.791%
2025-07-16	18.990000	18.990000	18.400000	18.400000	-2.646%	7,700	-30.707%
2025-07-15	18.750000	19.000000	18.350000	18.900000	+0.800%	1,003,400	-32.540%
2025-07-14	19.450000	19.450000	18.730000	18.750000	-3.599%	7,495	-32.000%
2025-07-11	18.590000	19.710000	18.590000	19.450000	+4.682%	20,311	-34.447%
2025-07-10	18.070800	18.590000	18.000000	18.580000	+2.313%	6,474	-31.378%
2025-07-09	18.720000	18.720000	18.160000	18.160000	-2.986%	3,402	-29.791%
2025-07-08	18.500000	18.719000	18.500000	18.719000	+1.734%	850	-31.887%
2025-07-07	19.250000	19.720000	18.400000	18.400000	-3.158%	9,226	-30.707%
2025-07-03	19.250000	19.250000	18.960000	19.000000	-0.471%	17,306	-32.895%
2025-07-02	19.240000	19.288000	18.750000	19.089900	-1.089%	5,901	-33.211%
2025-07-01	19.000000	19.700000	19.000000	19.300000	+1.579%	29,657	-33.938%
2025-06-30	19.200000	19.227000	18.930000	19.000000	+2.703%	12,152	-32.895%
2025-06-27	19.340000	19.420000	18.500000	18.500000	-2.555%	18,254	-31.081%
2025-06-26	19.000000	19.280000	18.980000	18.985000	-1.325%	46,254	-32.842%
2025-06-25	19.000000	19.240000	18.500000	19.240000	+1.263%	1,454	-33.732%
2025-06-24	19.000000	19.000000	19.000000	19.000000	+0.264%	1,534	-32.895%
2025-06-23	18.950000	19.090000	18.950000	18.950000	+0.397%	5,572	-32.718%
2025-06-20	18.900000	18.950000	18.744000	18.875000	-0.132%	10,659	-32.450%
2025-06-18	18.900000	18.900000	18.900000	18.900000	-0.526%	1,598	-32.540%
2025-06-17	18.380000	19.650000	18.380000	19.000000	-1.042%	6,263	-32.895%
2025-06-16	18.750000	19.466000	18.500000	19.200000	+1.053%	12,299	-33.594%
2025-06-13	18.925000	19.000000	18.925000	19.000000	0.000%	200	-32.895%
2025-06-12	19.055000	19.470000	18.780000	19.000000	+1.822%	54,047	-32.895%
2025-06-11	18.822500	19.615000	18.600000	18.660000	-0.903%	5,951	-31.672%
2025-06-10	18.850000	18.850000	18.610000	18.830000	+0.064%	11,204	-32.289%
2025-06-09	18.600000	18.818000	18.320000	18.818000	-0.958%	4,118	-32.246%
2025-06-06	18.800000	19.000000	18.360000	19.000000	+1.428%	3,244	-32.895%
2025-06-05	19.200000	19.200000	18.725000	18.732500	+1.807%	402	-31.936%
2025-06-04	19.608000	19.950000	18.260000	18.400000	-7.931%	15,946	-30.707%
2025-06-03	20.990000	20.990000	19.985000	19.985000	-3.976%	9,458	-36.202%
2025-06-02	20.500000	21.000000	19.810000	20.812500	+5.114%	42,356	-38.739%
2025-05-30	19.680000	19.800000	19.568000	19.800000	0.000%	12,032	-35.606%
2025-05-29	20.000000	20.490000	19.480000	19.800000	-1.000%	13,138	-35.606%
2025-05-28	20.200000	21.505000	18.500000	20.000000	+2.041%	643,870	-36.250%
2025-05-27	20.000000	20.240000	19.570000	19.600000	-0.759%	18,459	-34.949%
2025-05-23	20.000000	20.000000	18.740000	19.750000	-1.250%	3,794	-35.443%
2025-05-22	18.500000	21.270000	18.500000	20.000000	+20.446%	30,187	-36.250%
2025-05-21	16.310000	16.605000	16.310000	16.605000	-4.733%	331	-23.216%
2025-05-13	17.230000	17.440000	17.206000	17.430000	+5.317%	2,725	-26.850%
2025-05-09	16.550000	16.550000	16.550000	16.550000	-2.590%	300	-22.961%
2025-05-07	16.990000	16.990000	16.990000	16.990000	-2.580%	500	-24.956%
2025-05-06	17.440000	17.440000	17.440000	17.440000	+5.314%	100	-26.892%
2025-05-05	16.800000	16.800000	16.560000	16.560000	-2.301%	1,420	-23.007%
2025-05-01	16.793200	17.000000	16.560000	16.950000	+3.568%	10,713	-24.779%
2025-04-30	16.200000	16.700000	16.200000	16.366000	+4.709%	2,785	-22.095%
2025-04-28	15.630000	15.630000	15.630000	15.630000	+0.128%	945	-18.426%
2025-04-24	15.610000	15.610000	15.577000	15.610000	-3.953%	6,001	-18.322%
2025-04-22	16.252500	16.500000	16.252500	16.252500	+3.190%	1,919	-21.551%
2025-04-21	15.750000	15.750000	15.750000	15.750000	+0.575%	163	-19.048%
2025-04-16	17.400000	17.400000	15.660000	15.660000	-10.000%	2,050	-18.582%
2025-04-15	17.400000	17.400000	17.400000	17.400000	+2.353%	1,000	-26.724%
2025-04-14	16.000000	17.610000	15.875000	17.000000	+6.250%	12,967	-25.000%
2025-04-11	16.000000	16.000000	16.000000	16.000000	-3.030%	1,600	-20.313%
2025-04-10	16.440000	16.920000	16.400000	16.500000	+2.804%	19,890	-22.727%
2025-04-09	15.450000	16.060000	15.450000	16.050000	+5.941%	15,215	-20.561%
2025-04-08	15.950000	15.950000	15.150000	15.150000	+0.933%	1,350	-15.842%
2025-04-07	15.330000	15.330000	14.510000	15.010000	-3.161%	7,168	-15.057%
2025-04-04	17.000000	17.000000	15.290000	15.500000	-10.145%	18,419	-17.742%
2025-04-03	17.600000	17.810000	17.250000	17.250000	-1.894%	3,581	-26.087%
2025-04-02	17.583000	17.583000	17.583000	17.583000	-1.377%	1,004	-27.487%
2025-04-01	17.250000	18.060000	17.250000	17.828500	+3.055%	3,681	-28.485%
2025-03-31	17.587600	17.825000	17.250000	17.300000	-3.889%	5,998	-26.301%
2025-03-28	17.987500	18.000000	17.462500	18.000000	0.000%	5,648	-29.167%
2025-03-27	18.010000	18.010000	17.660000	18.000000	-0.394%	23,226	-29.167%
2025-03-26	17.960000	18.520000	17.510000	18.071200	+1.171%	1,737	-29.446%
2025-03-25	17.950000	18.450000	17.470000	17.862000	-2.553%	3,966	-28.619%
2025-03-24	18.000000	18.450000	18.000000	18.330000	+2.978%	5,501	-30.442%
2025-03-21	17.800000	17.800000	17.800000	17.800000	-1.549%	200	-28.371%
2025-03-20	17.550000	18.080000	17.525000	18.080000	+1.345%	9,321	-29.480%
2025-03-19	16.880000	17.840000	16.880000	17.840000	+7.147%	6,715	-28.531%
2025-03-18	16.632500	16.825000	16.500000	16.650000	-2.001%	11,832	-23.423%
2025-03-17	16.250000	16.990000	15.710000	16.990000	+6.187%	6,359	-24.956%
2025-03-14	15.350000	16.750000	15.350000	16.000000	+5.652%	18,170	-20.313%
2025-03-13	15.340000	15.340000	14.605000	15.144000	-1.278%	14,182	-15.808%
2025-03-12	15.263200	15.340000	15.020000	15.340000	+2.267%	2,570	-16.884%
2025-03-11	15.100000	15.100000	14.500000	15.000000	-0.662%	6,048	-15.000%
2025-03-10	15.667200	15.830000	15.100000	15.100000	-4.430%	4,039	-15.563%
2025-03-07	16.250000	16.250000	15.510000	15.800000	+0.254%	2,665	-19.304%
2025-03-06	16.000000	16.075000	15.760000	15.760000	-5.345%	4,224	-19.099%
2025-03-05	16.650000	16.737000	16.650000	16.650000	0.000%	10,500	-23.423%
2025-03-04	16.000000	16.980000	15.750000	16.650000	-1.479%	26,126	-23.423%
2025-03-03	17.150000	17.176000	16.000000	16.900000	+1.198%	3,658	-24.556%
2025-02-28	16.945000	17.000000	16.500000	16.700000	-1.765%	10,118	-23.653%
2025-02-27	17.252500	17.252500	17.000000	17.000000	-5.028%	8,870	-25.000%
2025-02-26	17.357500	17.900000	17.357500	17.900000	+2.286%	475	-28.771%
2025-02-25	18.000000	18.087500	17.125000	17.500000	-0.850%	15,702	-27.143%
2025-02-24	17.887500	17.925000	17.650000	17.650000	-1.699%	1,660	-27.762%
2025-02-21	18.250000	18.250000	17.955000	17.955000	-1.616%	2,239	-28.989%
2025-02-20	18.250000	18.250000	17.925000	18.250000	0.000%	5,418	-30.137%
2025-02-19	18.250000	18.250000	18.175000	18.250000	+1.389%	10,512	-30.137%
2025-02-18	18.000000	18.250000	17.994000	18.000000	0.000%	27,842	-29.167%
2025-02-14	18.000000	18.000000	17.575000	18.000000	0.000%	8,213	-29.167%
2025-02-13	17.600000	18.050000	17.600000	18.000000	+3.597%	4,369	-29.167%
2025-02-12	17.500000	17.700000	17.325000	17.375000	-0.714%	5,976	-26.619%
2025-02-11	18.000000	18.000000	17.200000	17.500000	-2.778%	19,130	-27.143%
2025-02-10	18.090000	18.150000	18.000000	18.000000	-0.297%	1,207	-29.167%
2025-02-07	18.191000	18.315000	18.020000	18.053600	-0.723%	1,053	-29.377%
2025-02-06	17.800000	18.680000	17.800000	18.185000	+5.420%	6,239	-29.887%
2025-02-05	17.420000	17.475000	17.000000	17.250000	+1.471%	1,851	-26.087%
2025-02-04	16.750000	17.500000	16.750000	17.000000	+1.918%	52,137	-25.000%
2025-02-03	16.750000	16.921500	16.550000	16.680000	-0.418%	2,942	-23.561%
2025-01-31	17.140000	17.140000	16.750000	16.750000	-2.332%	1,754	-23.881%
2025-01-30	16.950000	17.150000	16.950000	17.150000	+0.882%	701	-25.656%
2025-01-29	17.250000	17.770000	16.905000	17.000000	-7.458%	3,993	-25.000%
2025-01-28	17.932500	18.370000	17.500000	18.370000	+3.493%	6,352	-30.593%
2025-01-27	17.920000	18.710000	17.750000	17.750000	-0.935%	4,118	-28.169%
2025-01-24	18.300000	18.300000	17.860000	17.917500	-2.090%	2,654	-28.841%
2025-01-23	18.300000	18.575000	18.300000	18.300000	-1.666%	5,114	-30.328%
2025-01-22	18.814000	18.814000	18.300000	18.610000	+0.054%	1,515	-31.488%
2025-01-21	18.600000	18.600000	18.360000	18.600000	+1.325%	12,994	-31.452%
2025-01-17	18.450000	19.750000	18.356800	18.356800	-0.505%	5,113	-30.543%
2025-01-16	19.000000	19.750000	18.450000	18.450000	-4.899%	23,109	-30.894%
2025-01-15	18.110000	19.600000	18.110000	19.400500	+0.261%	8,166	-34.280%
2025-01-14	18.073000	19.350000	18.073000	19.350000	+6.788%	7,516	-34.109%
2025-01-13	18.465000	18.480000	18.010000	18.120000	-1.789%	1,832	-29.636%
2025-01-10	18.980000	19.025500	18.250000	18.450000	-1.862%	10,127	-30.894%
2025-01-07	18.500000	18.890000	18.500000	18.800000	+1.622%	3,391	-32.181%
2025-01-06	21.000000	21.000000	18.270000	18.500000	-5.128%	1,400	-31.081%

.dark-mode .gvn59X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvn59X{ color: #333333; background-color: white; border: 2px solid #333333; }FNMAPFANNIE MAE VAR RTE F PFDstock OTC Preferred Stock

FNMAP
FANNIE MAE VAR RTE F PFD
stock OTC Preferred Stock