Dark

FNMAS
FANNIE MAE M/A 8.25 PR S
stock OTC Preferred Stock

EOD

Aug 7, 2026

10.13USD-0.589%(-0.06)19,947

Pre-market

0.00USD-100.000%(-10.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.258000	10.2580	10.110000	10.130000	-0.589%	19,947	0.000%
2026-08-06	10.200000	10.3200	10.100000	10.190000	-1.355%	62,856	-0.589%
2026-08-05	10.500000	10.5000	10.250000	10.330000	+0.780%	19,077	-1.936%
2026-08-04	10.000000	10.7500	10.000000	10.250000	+0.589%	449,099	-1.171%
2026-08-03	9.902000	10.2200	9.902000	10.189998	+3.452%	355,378	-0.589%
2026-07-31	9.610000	9.9425	9.600000	9.850000	+1.026%	56,406	+2.843%
2026-07-30	9.750000	9.7800	9.510000	9.750000	-1.465%	164,048	+3.897%
2026-07-29	9.710000	9.9500	9.600000	9.895000	+1.722%	491,478	+2.375%
2026-07-28	9.750000	9.9000	9.700000	9.727500	-0.740%	371,255	+4.138%
2026-07-27	9.700000	10.0500	9.450000	9.800000	+2.618%	453,474	+3.367%
2026-07-24	9.330000	9.5700	9.310000	9.550000	+1.273%	235,868	+6.073%
2026-07-23	9.450000	9.4500	9.300000	9.430000	+0.319%	358,119	+7.423%
2026-07-22	9.200000	9.4500	9.200000	9.400000	+0.320%	104,028	+7.766%
2026-07-21	9.470000	9.4700	9.300000	9.370000	-0.742%	49,470	+8.111%
2026-07-20	9.400000	9.5000	9.300100	9.440000	-0.106%	60,602	+7.309%
2026-07-17	9.500000	9.5500	9.340000	9.450000	-0.735%	94,259	+7.196%
2026-07-16	9.660000	9.7050	9.370000	9.520000	-2.259%	96,515	+6.408%
2026-07-15	9.490000	9.7500	9.360000	9.740000	+0.412%	933,513	+4.004%
2026-07-14	9.750000	9.8000	9.500000	9.700000	-0.411%	747,426	+4.433%
2026-07-13	10.000000	10.0000	9.350000	9.740000	-2.600%	2,302,365	+4.004%
2026-07-10	9.980000	10.1100	9.900000	10.000000	+0.100%	292,987	+1.300%
2026-07-09	10.250000	10.2500	9.852500	9.990000	-1.187%	490,417	+1.401%
2026-07-08	10.540000	10.5400	10.000000	10.110000	-2.788%	322,267	+0.198%
2026-07-07	10.500000	10.7500	10.300000	10.400000	-0.952%	4,211,271	-2.596%
2026-07-06	10.800000	10.8500	10.500000	10.500000	-0.380%	560,921	-3.524%
2026-07-02	10.930000	10.9300	10.540000	10.540000	-3.303%	261,429	-3.890%
2026-07-01	10.910000	11.0000	10.640000	10.900000	-0.092%	245,925	-7.064%
2026-06-30	11.200000	11.3300	10.830000	10.910000	-3.451%	558,800	-7.149%
2026-06-29	11.290000	11.4000	11.010000	11.300000	+0.089%	159,231	-10.354%
2026-06-26	11.300000	11.4400	10.850000	11.290000	-2.251%	725,235	-10.275%
2026-06-25	11.470000	11.5900	11.310000	11.550000	+0.610%	564,216	-12.294%
2026-06-24	11.600000	11.6200	11.370000	11.480000	-1.120%	660,639	-11.760%
2026-06-23	11.460000	11.6900	11.340000	11.610000	-1.610%	229,791	-12.748%
2026-06-22	11.830000	11.9000	11.510000	11.800000	-0.840%	228,591	-14.153%
2026-06-18	11.650000	12.0000	11.620000	11.900000	+1.709%	1,668,451	-14.874%
2026-06-17	11.700000	12.0300	11.600000	11.700000	-0.847%	182,534	-13.419%
2026-06-16	11.910000	12.0000	11.450000	11.800000	-2.479%	1,541,567	-14.153%
2026-06-15	11.920000	12.1700	11.900000	12.100000	+2.110%	2,316,667	-16.281%
2026-06-12	11.500000	11.8500	11.490000	11.850000	+2.155%	550,224	-14.515%
2026-06-11	10.960000	11.6600	10.870000	11.600000	+5.551%	1,844,782	-12.672%
2026-06-10	11.350000	11.5200	10.950000	10.990000	-3.257%	218,832	-7.825%
2026-06-09	11.500000	11.5400	11.320000	11.360000	-2.405%	134,970	-10.827%
2026-06-08	11.719500	11.7800	11.500000	11.640000	-0.513%	53,827	-12.973%
2026-06-05	11.540000	11.8200	11.540000	11.700000	-0.510%	355,928	-13.419%
2026-06-04	11.746000	11.8900	11.610000	11.760000	-0.759%	154,133	-13.861%
2026-06-03	12.123000	12.2200	11.650000	11.850000	-3.265%	140,554	-14.515%
2026-06-02	12.510000	12.5500	12.090000	12.250000	-2.078%	328,235	-17.306%
2026-06-01	12.500000	12.9000	12.500000	12.510000	-1.496%	189,096	-19.025%
2026-05-29	12.888000	12.9400	12.580000	12.700000	-1.627%	362,826	-20.236%
2026-05-28	12.900000	12.9600	12.820000	12.910000	-1.073%	204,796	-21.534%
2026-05-27	13.090000	13.1100	12.800000	13.050000	-0.306%	97,948	-22.375%
2026-05-26	12.980000	13.1900	12.940000	13.090000	-0.305%	90,380	-22.613%
2026-05-22	12.950000	13.2000	12.910000	13.130000	+0.229%	109,745	-22.848%
2026-05-21	13.040000	13.2200	13.000000	13.100000	-0.833%	86,748	-22.672%
2026-05-20	12.620000	13.2500	12.550000	13.210000	+4.427%	1,487,939	-23.316%
2026-05-19	13.060000	13.0600	12.310000	12.650000	-1.172%	84,274	-19.921%
2026-05-18	12.990000	13.1100	12.780000	12.800000	-2.215%	2,087,577	-20.859%
2026-05-15	13.100000	13.1100	12.960000	13.090000	0.000%	1,906,227	-22.613%
2026-05-14	13.050000	13.1000	12.700000	13.090000	+0.692%	381,882	-22.613%
2026-05-13	12.860000	13.0800	12.490000	13.000000	+3.503%	463,623	-22.077%
2026-05-12	12.950000	12.9600	12.400000	12.560000	-1.952%	1,109,202	-19.347%
2026-05-11	12.880000	13.0500	12.720000	12.810000	+0.708%	734,868	-20.921%
2026-05-08	12.720000	13.0000	12.610000	12.720000	0.000%	1,782,866	-20.362%
2026-05-07	12.950000	12.9500	12.600000	12.720000	-0.235%	2,472,443	-20.362%
2026-05-06	12.300000	12.7500	12.300000	12.750000	+2.327%	648,214	-20.549%
2026-05-05	12.300000	12.4900	12.300000	12.460000	+0.241%	1,199,458	-18.700%
2026-05-04	11.860000	12.5000	11.860000	12.430000	+5.250%	585,924	-18.504%
2026-05-01	11.774186	11.9800	11.730000	11.810000	+0.940%	249,224	-14.225%
2026-04-30	11.795000	11.9400	11.700000	11.700000	-0.637%	811,948	-13.419%
2026-04-29	11.800000	11.9000	11.693000	11.775000	-0.212%	353,089	-13.970%
2026-04-28	11.900000	11.9000	11.660000	11.800000	-0.673%	295,653	-14.153%
2026-04-27	11.590000	12.0000	11.500000	11.880000	+3.755%	629,580	-14.731%
2026-04-24	11.600000	11.6000	11.400000	11.450000	-0.608%	515,931	-11.528%
2026-04-23	11.680000	11.6845	11.410000	11.520000	-1.790%	191,830	-12.066%
2026-04-22	11.720000	11.9100	11.680000	11.730000	-1.511%	85,483	-13.640%
2026-04-21	12.170000	12.4200	11.840000	11.910000	-2.537%	147,809	-14.945%
2026-04-20	12.900000	12.9000	11.930000	12.220000	-5.418%	308,427	-17.103%
2026-04-17	12.690000	12.9900	12.610000	12.920000	+1.893%	114,043	-21.594%
2026-04-16	12.670000	12.7300	12.210000	12.680000	+2.093%	236,506	-20.110%
2026-04-15	13.240000	13.4600	12.160000	12.420000	-4.462%	240,357	-18.438%
2026-04-14	12.820000	13.2500	12.730000	13.000000	+0.775%	800,588	-22.077%
2026-04-13	12.960000	13.1800	12.290000	12.900000	-0.309%	306,363	-21.473%
2026-04-10	12.870000	13.3400	12.500000	12.940000	+1.650%	649,709	-21.716%
2026-04-09	11.520000	12.8600	11.410000	12.730000	+10.026%	989,545	-20.424%
2026-04-08	11.500000	11.8700	11.500000	11.570000	+0.960%	644,053	-12.446%
2026-04-07	11.900000	11.9900	11.350000	11.460000	-3.697%	669,377	-11.606%
2026-04-06	12.030000	12.0300	11.700000	11.900000	-0.833%	267,152	-14.874%
2026-04-02	12.180000	12.2800	11.710000	12.000000	-1.559%	215,347	-15.583%
2026-04-01	11.950000	12.3000	11.760000	12.190000	+2.437%	414,523	-16.899%
2026-03-31	11.990000	12.0000	11.520000	11.900000	+1.971%	1,377,473	-14.874%
2026-03-30	11.060000	11.6700	11.060000	11.670000	+5.970%	1,838,879	-13.196%
2026-03-27	11.060000	11.1900	10.900000	11.012500	-0.788%	553,155	-8.014%
2026-03-26	11.599000	11.6625	10.830000	11.100000	-5.532%	610,626	-8.739%
2026-03-25	11.735000	11.9800	11.610000	11.750000	-1.261%	322,338	-13.787%
2026-03-24	11.810000	12.1500	11.590000	11.900000	+0.084%	235,686	-14.874%
2026-03-23	11.660000	11.9000	11.360000	11.890000	+4.482%	773,472	-14.802%
2026-03-20	12.200000	12.2000	11.100000	11.380000	-6.874%	516,547	-10.984%
2026-03-19	10.410000	12.2700	10.410000	12.220000	+13.148%	1,416,881	-17.103%
2026-03-18	11.050000	11.1000	9.930000	10.800000	-2.262%	2,412,384	-6.204%
2026-03-17	12.189000	12.2500	10.850000	11.050000	-9.053%	1,184,983	-8.326%
2026-03-16	12.650000	12.8300	11.695000	12.150000	-3.571%	379,252	-16.626%
2026-03-13	12.800000	12.8900	12.600000	12.600000	-0.787%	393,439	-19.603%
2026-03-12	12.822000	12.9500	12.610000	12.700000	-1.013%	938,206	-20.236%
2026-03-11	12.780000	13.1000	12.710000	12.830000	0.000%	495,317	-21.044%
2026-03-10	12.560000	13.0000	12.430000	12.830000	+2.068%	269,131	-21.044%
2026-03-09	12.810000	12.8400	12.400000	12.570000	-2.934%	357,844	-19.411%
2026-03-06	12.960000	13.1000	12.760000	12.950000	-0.766%	255,948	-21.776%
2026-03-05	12.980000	13.1100	12.900000	13.050000	0.000%	267,955	-22.375%
2026-03-04	12.750000	13.0500	12.100000	13.050000	+2.273%	2,079,087	-22.375%
2026-03-03	13.300000	13.3000	12.740000	12.760000	-4.132%	786,993	-20.611%
2026-03-02	13.010000	13.4600	13.010000	13.310000	-1.041%	734,991	-23.892%
2026-02-27	13.200000	13.5500	12.900000	13.450000	-0.223%	1,390,211	-24.684%
2026-02-26	13.100000	13.7000	12.850000	13.480000	+0.672%	1,512,060	-24.852%
2026-02-25	13.480000	13.5100	13.070000	13.390000	-0.446%	1,533,982	-24.347%
2026-02-24	13.480000	13.5400	13.200000	13.450000	-0.223%	925,314	-24.684%
2026-02-23	13.470000	13.5300	13.250000	13.480000	-0.517%	434,901	-24.852%
2026-02-20	13.350000	13.6100	13.250000	13.550000	+0.445%	1,477,914	-25.240%
2026-02-19	13.670000	13.6700	13.350000	13.490000	-1.317%	2,152,713	-24.907%
2026-02-18	13.600000	13.8000	13.600000	13.670000	+0.073%	1,623,640	-25.896%
2026-02-17	13.460000	13.9900	13.460000	13.660000	+0.737%	2,910,616	-25.842%
2026-02-13	13.570000	13.9200	13.500000	13.560000	-0.294%	1,717,024	-25.295%
2026-02-12	14.000000	14.0500	13.470000	13.600000	-2.649%	1,202,452	-25.515%
2026-02-11	13.750000	14.1500	13.570000	13.970000	+1.232%	1,852,224	-27.487%
2026-02-10	13.760000	13.8400	13.610000	13.800000	+0.291%	648,948	-26.594%
2026-02-09	13.840000	13.8900	13.682500	13.760000	-0.936%	742,106	-26.381%
2026-02-06	13.600000	14.0000	13.600000	13.890000	+1.387%	709,248	-27.070%
2026-02-05	13.410000	13.7850	13.410000	13.700000	+1.256%	1,693,798	-26.058%
2026-02-04	12.550000	13.6100	12.500000	13.530000	+7.981%	2,259,192	-25.129%
2026-02-03	13.380000	13.3800	12.430000	12.530000	-6.493%	1,446,414	-19.154%
2026-02-02	12.706250	13.4500	12.706250	13.400000	+3.315%	755,657	-24.403%
2026-01-30	12.710000	13.0000	12.710000	12.970000	+3.100%	1,443,581	-21.897%
2026-01-29	11.890000	12.5800	11.890000	12.580000	+2.946%	1,373,075	-19.475%
2026-01-28	12.130000	12.3000	12.000000	12.220000	+0.328%	1,312,076	-17.103%
2026-01-27	12.330000	12.3600	12.050000	12.180000	-1.377%	317,627	-16.831%
2026-01-26	12.537500	12.5400	11.900000	12.350000	-1.200%	619,733	-17.976%
2026-01-23	12.522000	12.6000	12.360000	12.500000	-0.557%	613,946	-18.960%
2026-01-22	12.310000	12.6800	12.310000	12.570000	+2.195%	1,290,515	-19.411%
2026-01-21	12.220000	12.7000	11.520000	12.300000	+0.572%	2,254,266	-17.642%
2026-01-20	12.400100	12.4430	11.890000	12.230000	-1.688%	3,971,718	-17.171%
2026-01-16	12.900000	13.0000	12.250000	12.440000	-3.938%	2,992,553	-18.569%
2026-01-15	13.410000	13.6000	11.510000	12.950000	-4.428%	2,849,716	-21.776%
2026-01-14	14.150000	14.3400	13.430000	13.550000	-4.510%	684,737	-25.240%
2026-01-13	14.420000	14.7900	14.190000	14.190000	-1.458%	811,815	-28.612%
2026-01-12	14.990000	15.1000	14.400000	14.400000	-4.255%	832,437	-29.653%
2026-01-09	14.900000	15.5000	14.700000	15.040000	+0.535%	2,970,364	-32.646%
2026-01-08	15.200000	15.2200	14.900000	14.960000	-0.927%	593,987	-32.286%
2026-01-07	15.160000	15.2200	15.020000	15.100000	-0.592%	47,898	-32.914%
2026-01-06	15.040000	15.3500	15.000000	15.190000	+0.596%	961,353	-33.311%
2026-01-05	15.090000	15.3400	14.800000	15.100000	+0.066%	1,304,995	-32.914%
2026-01-02	15.220000	15.4599	15.050000	15.090000	-0.919%	172,746	-32.869%
2025-12-31	15.200000	15.3600	15.160000	15.230000	+0.263%	362,308	-33.487%
2025-12-30	15.350000	15.3500	15.010000	15.190000	-0.393%	188,281	-33.311%
2025-12-29	15.010000	15.7000	14.910000	15.250000	-1.929%	313,105	-33.574%
2025-12-26	15.250000	15.7700	14.950000	15.550000	+2.980%	456,951	-34.855%
2025-12-24	15.060000	15.8000	14.960000	15.100000	-0.132%	287,480	-32.914%
2025-12-23	15.290000	15.3000	14.770000	15.120000	-0.198%	422,221	-33.003%
2025-12-22	15.250000	15.2700	15.080000	15.150000	-0.656%	297,343	-33.135%
2025-12-19	15.050000	15.2700	15.000000	15.250000	+1.667%	1,112,927	-33.574%
2025-12-18	14.800000	15.0400	14.800000	15.000000	+1.351%	240,399	-32.467%
2025-12-17	14.750000	14.9450	14.550000	14.800000	+0.339%	364,829	-31.554%
2025-12-16	14.340000	15.1400	14.030000	14.750000	+2.830%	1,224,524	-31.322%
2025-12-15	14.750000	14.9700	14.310000	14.344000	-1.955%	421,092	-29.378%
2025-12-12	14.760000	14.8500	14.500000	14.630000	-1.614%	301,528	-30.759%
2025-12-11	15.000000	15.0500	14.770000	14.870000	-0.867%	866,288	-31.876%
2025-12-10	15.150000	15.2000	14.950000	15.000000	-1.316%	676,900	-32.467%
2025-12-09	15.010000	15.5500	15.010000	15.200000	-0.328%	303,406	-33.355%
2025-12-08	15.230000	15.5900	14.860000	15.250000	+0.263%	503,071	-33.574%
2025-12-05	15.548000	15.6800	15.210000	15.210000	-1.997%	730,320	-33.399%
2025-12-04	15.350000	15.7500	15.210000	15.520000	0.000%	186,275	-34.729%
2025-12-03	15.250000	16.0500	15.250000	15.520000	+2.105%	1,532,868	-34.729%
2025-12-02	15.100000	15.5000	15.100000	15.200000	-0.393%	1,754,782	-33.355%
2025-12-01	14.950000	15.3600	14.810000	15.260000	+1.801%	252,991	-33.617%
2025-11-28	14.800000	14.9900	14.550000	14.990000	+2.181%	1,176,654	-32.422%
2025-11-26	14.970000	15.1000	14.550000	14.670000	-2.069%	3,592,453	-30.948%
2025-11-25	15.000000	15.2800	14.950000	14.980000	-1.122%	370,974	-32.377%
2025-11-24	15.400000	15.4000	15.090000	15.150000	-0.394%	521,101	-33.135%
2025-11-21	15.440000	15.6000	15.000000	15.210000	-2.312%	945,491	-33.399%
2025-11-20	16.150000	16.3300	15.460000	15.570000	-3.591%	1,150,593	-34.939%
2025-11-19	15.500000	16.1800	15.350000	16.150000	+4.194%	533,207	-37.276%
2025-11-18	16.150000	16.2200	15.310000	15.500000	-3.727%	837,930	-34.645%
2025-11-17	16.290000	16.5800	15.910000	16.100000	-2.954%	1,325,547	-37.081%
2025-11-14	15.460000	16.6000	15.460000	16.590000	+5.000%	1,005,930	-38.939%
2025-11-13	15.800000	15.9100	14.500000	15.800000	-1.241%	4,301,856	-35.886%
2025-11-12	16.100000	16.2000	15.710000	15.998500	-0.877%	1,353,496	-36.682%
2025-11-11	16.640000	16.7600	16.110000	16.140000	-2.433%	228,607	-37.237%
2025-11-10	16.170000	16.9100	16.170000	16.542500	+0.197%	575,039	-38.764%
2025-11-07	16.250000	16.5500	16.070000	16.510000	+0.732%	485,448	-38.643%
2025-11-06	16.670000	16.7900	16.200000	16.390000	-1.739%	485,353	-38.194%
2025-11-05	16.500000	16.7700	16.500000	16.680000	+1.091%	586,791	-39.269%
2025-11-04	16.680000	16.7800	16.500000	16.500000	-1.762%	895,993	-38.606%
2025-11-03	16.760000	17.0900	16.760000	16.796000	-0.143%	686,400	-39.688%
2025-10-31	16.830000	16.9300	16.730000	16.820000	-0.532%	848,424	-39.774%
2025-10-30	16.730000	17.1000	16.730000	16.910000	+0.655%	468,684	-40.095%
2025-10-29	16.960000	16.9600	16.600000	16.800000	-0.885%	350,267	-39.702%
2025-10-28	17.250000	17.3100	16.890000	16.950000	-2.305%	692,582	-40.236%
2025-10-27	17.300000	17.5500	17.200000	17.350000	-0.287%	211,384	-41.614%
2025-10-24	17.550000	17.5900	17.370000	17.400000	-0.968%	460,013	-41.782%
2025-10-23	17.500000	17.6000	17.500000	17.570000	+0.400%	102,656	-42.345%
2025-10-22	17.500000	17.6300	17.460000	17.500000	+0.113%	180,237	-42.114%
2025-10-21	17.300000	17.9900	17.290000	17.480200	+1.159%	1,265,517	-42.049%
2025-10-20	17.070000	17.6000	17.070000	17.280000	+1.053%	836,907	-41.377%
2025-10-17	17.100000	17.2000	16.940000	17.100000	0.000%	407,900	-40.760%
2025-10-16	16.750000	17.1800	16.650000	17.100000	+1.124%	535,067	-40.760%
2025-10-15	16.800000	17.1100	16.530000	16.910000	+1.684%	243,812	-40.095%
2025-10-14	16.750000	16.8900	16.030000	16.630000	-1.481%	486,723	-39.086%
2025-10-13	16.790000	17.1100	16.350000	16.880000	+0.178%	1,119,981	-39.988%
2025-10-10	16.820000	17.0000	16.700000	16.850000	+0.298%	1,037,306	-39.881%
2025-10-09	16.770000	16.9400	16.480000	16.800000	+0.179%	870,653	-39.702%
2025-10-08	17.050000	17.0950	16.750000	16.770000	-2.216%	736,734	-39.595%
2025-10-07	17.240000	17.4400	17.010000	17.150000	-0.288%	970,783	-40.933%
2025-10-06	17.350000	17.3500	16.860000	17.199500	-0.293%	979,408	-41.103%
2025-10-03	16.900000	17.3600	16.900000	17.250000	+2.313%	863,216	-41.275%
2025-10-02	16.800000	16.9700	16.730000	16.860000	+0.657%	497,039	-39.917%
2025-10-01	16.630000	17.0000	16.470000	16.750000	+0.904%	675,948	-39.522%
2025-09-30	16.860000	17.0700	16.390000	16.600000	-2.525%	965,418	-38.976%
2025-09-29	16.850000	17.3000	16.850000	17.030000	-0.438%	972,236	-40.517%
2025-09-26	16.700000	17.1200	16.700000	17.105000	+2.425%	297,845	-40.778%
2025-09-25	16.780000	16.8000	16.610000	16.700000	-0.299%	768,553	-39.341%
2025-09-24	16.450000	16.8500	16.450000	16.750000	+1.208%	1,623,096	-39.522%
2025-09-23	16.650000	16.7400	16.370000	16.550000	-0.601%	370,688	-38.792%
2025-09-22	16.560000	17.0000	16.350000	16.650000	-0.299%	840,125	-39.159%
2025-09-19	17.090000	17.1900	16.680000	16.700000	-2.282%	921,919	-39.341%
2025-09-18	16.930000	17.1700	16.930000	17.090000	+0.529%	583,185	-40.726%
2025-09-17	17.200000	17.3400	16.830000	17.000000	-0.353%	433,723	-40.412%
2025-09-16	17.050000	17.2500	16.850000	17.060300	-0.697%	867,092	-40.622%
2025-09-15	17.330000	17.5500	16.730000	17.180000	-0.406%	1,551,388	-41.036%
2025-09-12	17.260000	17.5200	17.160000	17.250000	-0.404%	762,735	-41.275%
2025-09-11	16.800000	17.5000	16.740000	17.320000	+3.403%	2,252,554	-41.513%
2025-09-10	16.800000	16.9300	16.330000	16.750000	-0.652%	378,048	-39.522%
2025-09-09	17.150000	17.1500	16.810000	16.860000	-0.882%	1,273,001	-39.917%
2025-09-08	17.200000	17.4500	16.800000	17.010000	-0.816%	2,343,956	-40.447%
2025-09-05	17.430000	17.5000	16.990000	17.150000	-0.591%	558,285	-40.933%
2025-09-04	17.400000	17.5500	17.230000	17.252000	-0.277%	3,077,844	-41.282%
2025-09-03	17.000000	17.4000	17.000000	17.300000	+0.816%	624,949	-41.445%
2025-09-02	17.100000	17.4500	16.660000	17.160000	+1.239%	1,643,518	-40.967%
2025-08-29	17.000000	17.1000	16.720000	16.950000	+0.893%	1,162,770	-40.236%
2025-08-28	16.890000	17.0500	16.800000	16.800000	+0.089%	1,495,437	-39.702%
2025-08-27	16.050000	16.7900	16.050000	16.785000	+5.766%	2,508,847	-39.648%
2025-08-26	16.090000	16.5400	15.800000	15.870000	-3.173%	2,069,092	-36.169%
2025-08-25	16.260000	16.5400	16.070000	16.390000	+1.486%	169,497	-38.194%
2025-08-22	16.100000	16.5100	16.100000	16.150000	+0.811%	697,349	-37.276%
2025-08-21	16.250000	16.2500	15.950000	16.020000	0.000%	545,215	-36.767%
2025-08-20	16.260000	16.2600	15.670000	16.020000	-1.385%	588,102	-36.767%
2025-08-19	16.560000	16.5700	16.150000	16.245000	-2.268%	483,142	-37.642%
2025-08-18	16.570000	16.7700	16.440000	16.622000	-0.168%	227,564	-39.057%
2025-08-15	16.700000	16.9100	16.560000	16.650000	-0.240%	523,646	-39.159%
2025-08-14	16.650000	16.7400	16.570000	16.690000	+0.785%	1,766,585	-39.305%
2025-08-13	16.650000	16.8200	16.450000	16.560000	-1.429%	1,193,047	-38.829%
2025-08-12	17.250000	17.5000	16.640000	16.800000	-2.609%	2,465,985	-39.702%
2025-08-11	17.720000	18.0000	17.150000	17.250000	-0.173%	2,019,942	-41.275%
2025-08-08	15.870000	17.9900	15.870000	17.279900	+8.610%	3,344,600	-41.377%
2025-08-07	15.500000	15.9900	15.500000	15.910000	+2.778%	1,579,854	-36.329%
2025-08-06	15.750000	15.8300	15.480000	15.480000	-1.870%	808,172	-34.561%
2025-08-05	15.790000	15.8500	15.660000	15.775000	+0.159%	1,069,046	-35.784%
2025-08-04	15.220000	15.7800	15.220000	15.750000	+3.516%	802,181	-35.683%
2025-08-01	15.400000	15.9000	14.900000	15.215000	+7.148%	1,201,112	-33.421%
2025-07-31	14.050000	14.4500	14.000000	14.200000	+1.429%	1,880,446	-28.662%
2025-07-30	14.030000	14.1400	14.000000	14.000000	-0.214%	1,005,034	-27.643%
2025-07-29	14.000000	14.2000	13.820000	14.030000	+0.214%	2,380,316	-27.798%
2025-07-28	14.100000	14.2600	13.930000	14.000000	-1.892%	1,112,501	-27.643%
2025-07-25	15.050000	15.1400	14.250000	14.270000	-5.057%	1,827,616	-29.012%
2025-07-24	14.970000	15.1900	14.800000	15.030000	-0.464%	142,301	-32.601%
2025-07-23	15.140000	15.2300	14.920000	15.100000	+2.442%	53,995	-32.914%
2025-07-22	14.870000	14.9900	14.410000	14.740000	+0.272%	312,792	-31.275%
2025-07-21	15.160000	15.3000	14.612000	14.700000	-3.226%	186,571	-31.088%
2025-07-18	15.290000	15.3800	15.100000	15.190000	-0.589%	94,389	-33.311%
2025-07-17	15.450000	15.5800	15.260000	15.280000	-0.779%	736,630	-33.704%
2025-07-16	15.650000	15.6500	15.330000	15.400000	-1.597%	478,186	-34.221%
2025-07-15	15.350000	15.7250	15.250000	15.650000	+0.922%	571,145	-35.272%
2025-07-14	15.310000	15.5200	15.250000	15.507000	+0.045%	122,677	-34.675%
2025-07-11	15.400000	15.5000	14.910000	15.500000	+1.773%	600,177	-34.645%
2025-07-10	14.700000	15.4000	14.700000	15.230000	+3.254%	615,703	-33.487%
2025-07-09	14.790000	14.8800	14.620900	14.750000	0.000%	253,271	-31.322%
2025-07-08	15.190000	15.3400	14.670800	14.750000	-2.897%	1,481,724	-31.322%
2025-07-07	15.200000	15.3700	15.050000	15.190000	-0.066%	848,012	-33.311%
2025-07-03	14.940000	15.2500	14.905000	15.200000	+1.740%	770,411	-33.355%
2025-07-02	15.000000	15.1100	14.842000	14.940000	-0.665%	712,324	-32.195%
2025-07-01	15.190000	15.1900	14.860000	15.040000	+0.267%	799,842	-32.646%
2025-06-30	14.700000	15.0500	14.700000	15.000000	+1.557%	1,128,369	-32.467%
2025-06-27	14.650000	14.7800	14.574000	14.770000	+0.819%	1,555,122	-31.415%
2025-06-26	14.250000	14.9000	14.250000	14.650000	+1.525%	1,947,117	-30.853%
2025-06-25	14.440000	14.4500	14.304000	14.430000	+0.208%	111,808	-29.799%
2025-06-24	14.266000	14.4000	14.250000	14.400000	+1.124%	821,528	-29.653%
2025-06-23	14.200000	14.3105	14.200000	14.240000	-0.836%	180,732	-28.862%
2025-06-20	14.250000	14.3700	14.200000	14.360000	+0.985%	358,486	-29.457%
2025-06-18	14.280000	14.3000	14.100000	14.220000	-0.490%	907,131	-28.762%
2025-06-17	14.180000	14.3900	14.120000	14.290000	+0.776%	780,550	-29.111%
2025-06-16	14.179700	14.2500	13.970000	14.180000	-0.211%	1,107,654	-28.561%
2025-06-13	14.250000	14.3500	14.010000	14.210000	-0.629%	410,467	-28.712%
2025-06-12	13.850000	14.3050	13.822000	14.300000	+0.989%	1,056,628	-29.161%
2025-06-11	13.430000	14.2500	13.430000	14.160000	+5.672%	3,945,404	-28.460%
2025-06-10	13.580000	13.6000	13.360000	13.400000	-0.814%	286,218	-24.403%
2025-06-09	13.450000	13.5800	13.360000	13.510000	+0.446%	49,533	-25.019%
2025-06-06	13.035000	13.5000	12.920000	13.450000	+3.462%	201,020	-24.684%
2025-06-05	13.050000	13.4500	12.510000	13.000000	-0.383%	1,230,331	-22.077%
2025-06-04	13.590000	13.6500	12.970000	13.050000	-4.396%	1,259,180	-22.375%
2025-06-03	14.400000	14.4000	13.580000	13.650000	-4.745%	1,607,803	-25.788%
2025-06-02	14.250000	14.7485	13.920000	14.330000	+0.561%	1,322,506	-29.309%
2025-05-30	13.800000	14.3500	13.330000	14.250000	+2.518%	903,325	-28.912%
2025-05-29	13.940000	14.2600	13.270000	13.900000	-0.287%	2,931,171	-27.122%
2025-05-28	14.500000	14.9000	13.900000	13.940000	+0.868%	6,034,752	-27.331%
2025-05-27	14.040000	14.2500	13.660000	13.820000	-1.074%	1,500,531	-26.700%
2025-05-23	13.800000	14.2400	13.610000	13.970000	+0.866%	2,502,209	-27.487%
2025-05-22	14.980000	15.0000	13.380000	13.850000	+15.417%	4,873,584	-26.859%
2025-05-21	12.150000	12.4400	11.900000	12.000000	-1.639%	382,149	-15.583%
2025-05-20	11.978000	12.4000	11.350000	12.200000	+1.413%	374,759	-16.967%
2025-05-19	12.230000	12.2300	11.900000	12.030000	-1.635%	314,016	-15.794%
2025-05-16	12.100000	12.2300	12.000000	12.230000	+0.658%	138,414	-17.171%
2025-05-15	12.220000	12.2200	12.090000	12.150000	-0.246%	179,439	-16.626%
2025-05-14	12.080000	12.2100	12.080000	12.180000	0.000%	143,552	-16.831%
2025-05-13	12.300000	12.4100	12.090000	12.180000	-1.377%	281,031	-16.831%
2025-05-12	12.220000	12.4100	12.220000	12.350000	+1.230%	394,748	-17.976%
2025-05-09	12.250000	12.2500	11.990000	12.200000	+0.082%	204,620	-16.967%
2025-05-08	12.200000	12.2500	11.990000	12.190000	-0.490%	318,994	-16.899%
2025-05-07	12.190000	12.3300	12.150000	12.250000	0.000%	111,661	-17.306%
2025-05-06	12.300000	12.3200	12.090000	12.250000	-0.407%	239,746	-17.306%
2025-05-05	12.230000	12.3200	12.150000	12.300000	+0.408%	191,560	-17.642%
2025-05-02	11.980000	12.2500	11.980000	12.250000	+0.082%	956,873	-17.306%
2025-05-01	11.900000	12.2400	11.880000	12.240000	+2.944%	229,528	-17.239%
2025-04-30	11.790000	11.9000	11.530000	11.890000	+0.592%	258,311	-14.802%
2025-04-29	11.570000	11.8800	11.410000	11.820000	+2.329%	383,650	-14.298%
2025-04-28	11.400000	11.6800	11.400000	11.551000	+0.443%	663,665	-12.302%
2025-04-25	10.990000	11.5500	10.980000	11.500000	+4.831%	1,075,093	-11.913%
2025-04-24	11.000000	11.2000	10.880000	10.970000	-1.171%	366,113	-7.657%
2025-04-23	11.000000	11.2700	10.930000	11.100000	+1.648%	573,137	-8.739%
2025-04-22	10.915000	11.0300	10.840000	10.920000	+1.961%	296,307	-7.234%
2025-04-21	11.000000	11.0200	10.620683	10.710000	-3.514%	311,575	-5.415%
2025-04-17	11.250000	11.4800	11.060000	11.100000	-0.448%	88,726	-8.739%
2025-04-16	11.440000	11.4400	11.070000	11.150000	-4.374%	177,219	-9.148%
2025-04-15	11.500000	11.8000	11.270000	11.660000	+1.834%	1,518,227	-13.122%
2025-04-14	10.740000	12.3500	10.300000	11.450000	+9.990%	1,402,052	-11.528%
2025-04-11	10.640000	10.8350	10.270000	10.410000	-3.789%	1,009,800	-2.690%
2025-04-10	11.120000	11.4800	10.630000	10.820000	-2.523%	361,633	-6.377%
2025-04-09	10.160000	11.4300	10.150000	11.100000	+4.717%	1,441,747	-8.739%
2025-04-08	10.770000	10.8500	10.150000	10.600000	+4.433%	316,184	-4.434%
2025-04-07	9.570000	10.6000	9.090000	10.150000	+1.500%	789,656	-0.197%
2025-04-04	11.250000	11.2500	10.000000	10.000000	-11.583%	2,537,802	+1.300%
2025-04-03	11.940000	12.0000	11.250000	11.310000	-6.529%	907,179	-10.433%
2025-04-02	12.155000	12.1900	11.860000	12.100000	-1.144%	102,818	-16.281%
2025-04-01	11.710000	12.2400	11.600000	12.240000	+2.857%	172,567	-17.239%
2025-03-31	12.150000	12.1700	11.600000	11.900000	-2.459%	513,767	-14.874%
2025-03-28	12.390000	12.3900	11.880000	12.200000	-1.613%	794,620	-16.967%
2025-03-27	12.140000	12.4000	12.140000	12.400000	+1.224%	288,125	-18.306%
2025-03-26	12.180000	12.4600	12.084500	12.250000	-0.082%	876,110	-17.306%
2025-03-25	12.280000	12.3000	12.050000	12.260000	-0.325%	743,805	-17.374%
2025-03-24	12.350000	12.7500	12.220000	12.300000	+4.949%	1,121,434	-17.642%
2025-03-21	11.550000	11.7500	11.480000	11.720000	-0.085%	277,340	-13.567%
2025-03-20	11.310000	11.7500	11.310000	11.730000	+1.121%	199,968	-13.640%
2025-03-19	11.310000	11.6500	11.310000	11.600000	+3.295%	1,743,158	-12.672%
2025-03-18	11.100000	11.6200	11.100000	11.230000	+1.629%	1,074,772	-9.795%
2025-03-17	11.000000	11.1520	10.650000	11.050000	+2.315%	399,977	-8.326%
2025-03-14	10.250000	11.3800	10.250000	10.800000	+6.090%	2,581,003	-6.204%
2025-03-13	9.900000	10.2500	9.800000	10.180000	+2.312%	380,260	-0.491%
2025-03-12	9.950000	10.0000	9.850000	9.950000	0.000%	415,811	+1.809%
2025-03-11	10.035000	10.0500	9.750000	9.950000	-0.995%	1,850,813	+1.809%
2025-03-10	10.350000	10.3500	10.000000	10.050000	-3.551%	2,671,862	+0.796%
2025-03-07	10.510000	10.6110	10.240000	10.420000	-2.457%	2,892,502	-2.783%
2025-03-06	10.800000	10.8200	10.580000	10.682500	-1.088%	555,868	-5.172%
2025-03-05	10.750000	10.8100	10.530000	10.800000	+0.093%	955,912	-6.204%
2025-03-04	11.000000	11.0000	10.480000	10.790000	-2.529%	1,780,812	-6.117%
2025-03-03	11.500000	11.5500	10.820000	11.070000	-4.123%	952,861	-8.491%
2025-02-28	11.710000	11.7820	11.400000	11.546000	-1.316%	560,219	-12.264%
2025-02-27	11.850000	11.9500	11.700000	11.700000	-1.015%	947,423	-13.419%
2025-02-26	11.900000	12.0000	11.810000	11.820000	-0.253%	914,345	-14.298%
2025-02-25	12.110000	12.2400	11.840000	11.850000	-3.107%	1,301,094	-14.515%
2025-02-24	12.050000	12.4000	12.010000	12.230000	+1.074%	261,482	-17.171%
2025-02-21	12.210000	12.2800	12.050000	12.100000	-1.786%	375,510	-16.281%
2025-02-20	12.175000	12.3200	12.050000	12.320000	+1.149%	1,109,695	-17.776%
2025-02-19	12.160000	12.2500	12.090000	12.180000	+0.363%	866,296	-16.831%
2025-02-18	12.245000	12.3200	12.000000	12.136000	-0.850%	1,126,908	-16.529%

.dark-mode .y6FP2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6FP2x{ color: #333333; background-color: white; border: 2px solid #333333; }FNMASFANNIE MAE M/A 8.25 PR Sstock OTC Preferred Stock

FNMAS
FANNIE MAE M/A 8.25 PR S
stock OTC Preferred Stock