Dark

FNMAT
FANNIE MAE 8.235% PFD T
stock OTC Preferred Stock

EOD

Aug 7, 2026

9.02USD+1.292%(+0.12)64,594

Pre-market

0.00USD-100.000%(-8.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	8.90000	9.066000	8.750000	9.0150	+1.292%	64,594	0.000%
2026-08-06	8.91000	8.950000	8.790000	8.9000	-0.336%	16,398	+1.292%
2026-08-05	9.00000	9.153000	8.900000	8.9300	-2.244%	11,486	+0.952%
2026-08-04	9.00000	9.550000	9.000000	9.1350	+1.275%	81,534	-1.314%
2026-08-03	8.44000	9.035000	8.400000	9.0200	+6.619%	395,741	-0.055%
2026-07-31	8.42000	8.485000	8.300000	8.4600	+1.683%	49,007	+6.560%
2026-07-30	8.30000	8.390000	8.180000	8.3200	+0.241%	123,581	+8.353%
2026-07-29	8.15000	8.430000	8.055000	8.3000	+1.840%	55,969	+8.614%
2026-07-28	8.15000	8.240000	8.055000	8.1500	+0.617%	59,683	+10.613%
2026-07-27	8.09000	8.520000	8.010000	8.1000	+0.746%	416,683	+11.296%
2026-07-24	7.95000	8.046000	7.810000	8.0400	+0.878%	89,773	+12.127%
2026-07-23	7.97000	8.000000	7.860000	7.9700	0.000%	39,377	+13.112%
2026-07-22	7.88000	8.030000	7.830000	7.9700	+1.529%	187,489	+13.112%
2026-07-21	7.86000	7.920000	7.843200	7.8500	-0.317%	593,039	+14.841%
2026-07-20	7.97000	7.970000	7.800000	7.8750	-1.234%	358,254	+14.476%
2026-07-17	7.95000	8.000000	7.900000	7.9734	+0.080%	52,576	+13.063%
2026-07-16	8.00000	8.000000	7.900000	7.9670	-0.661%	52,229	+13.154%
2026-07-15	7.80000	8.150000	7.800000	8.0200	-0.620%	58,805	+12.406%
2026-07-14	8.01000	8.150000	7.960000	8.0700	-0.247%	72,930	+11.710%
2026-07-13	8.20000	8.350000	7.860000	8.0900	-1.757%	69,767	+11.434%
2026-07-10	8.23000	8.320000	8.230000	8.2347	-0.906%	50,982	+9.476%
2026-07-09	8.18000	8.320000	8.130000	8.3100	+1.589%	43,279	+8.484%
2026-07-08	8.54750	8.547500	8.120000	8.1800	-4.336%	33,331	+10.208%
2026-07-07	8.65000	8.700000	8.460000	8.5508	-0.456%	22,146	+5.429%
2026-07-06	8.76000	8.778897	8.590000	8.5900	-1.716%	32,456	+4.948%
2026-07-02	8.70000	8.750000	8.500000	8.7400	+0.344%	278,699	+3.146%
2026-07-01	8.77500	8.820000	8.520000	8.7100	-0.966%	61,396	+3.502%
2026-06-30	9.02000	9.050000	8.730000	8.7950	-2.278%	230,812	+2.501%
2026-06-29	8.92000	9.100000	8.920000	9.0000	0.000%	18,678	+0.167%
2026-06-26	9.12480	9.124800	8.760000	9.0000	-1.099%	22,496	+0.167%
2026-06-25	9.18000	9.200000	9.050000	9.1000	-1.622%	21,500	-0.934%
2026-06-24	9.17000	9.700000	9.070000	9.2500	+0.543%	189,688	-2.541%
2026-06-23	9.37000	9.370000	9.067500	9.2000	-2.128%	11,269	-2.011%
2026-06-22	9.40000	9.563729	9.310000	9.4000	-1.468%	13,530	-4.096%
2026-06-18	9.35000	9.547500	9.350000	9.5400	+1.489%	54,689	-5.503%
2026-06-17	9.63000	9.630000	9.400000	9.4000	-2.993%	35,250	-4.096%
2026-06-16	9.64000	9.720000	9.600000	9.6900	-1.122%	58,834	-6.966%
2026-06-15	9.67000	9.800000	9.650000	9.8000	+2.725%	57,138	-8.010%
2026-06-12	9.22000	9.550000	9.220000	9.5400	+2.581%	207,257	-5.503%
2026-06-11	8.89000	9.300000	8.825000	9.3000	+4.612%	451,833	-3.065%
2026-06-10	9.16000	9.160000	8.800000	8.8900	-2.948%	58,469	+1.406%
2026-06-09	9.27000	9.270000	8.990000	9.1600	-1.257%	67,005	-1.583%
2026-06-08	9.30000	9.350000	9.220000	9.2766	-0.359%	12,592	-2.820%
2026-06-05	9.53000	9.640000	9.280000	9.3100	-2.267%	56,804	-3.169%
2026-06-04	9.50000	9.720000	9.270000	9.5260	-1.489%	37,520	-5.364%
2026-06-03	9.95000	9.950000	9.540000	9.6700	-3.042%	104,355	-6.774%
2026-06-02	10.25000	10.250000	9.450000	9.9734	-2.699%	326,019	-9.610%
2026-06-01	10.44000	10.440000	10.250000	10.2500	-1.914%	33,911	-12.049%
2026-05-29	10.61000	10.740000	10.370000	10.4500	-1.601%	19,577	-13.732%
2026-05-28	10.74000	10.775000	10.600000	10.6200	-1.117%	38,363	-15.113%
2026-05-27	10.80000	10.845000	10.610000	10.7400	-1.014%	39,993	-16.061%
2026-05-26	10.75000	10.890000	10.682500	10.8500	-0.184%	51,493	-16.912%
2026-05-22	10.72500	10.870000	10.600000	10.8700	+1.305%	18,818	-17.065%
2026-05-21	10.75000	10.750000	10.700000	10.7300	-0.186%	11,544	-15.983%
2026-05-20	10.30950	10.750000	10.278647	10.7500	+3.365%	31,255	-16.140%
2026-05-19	10.60000	10.800000	10.100000	10.4000	-1.887%	28,624	-13.317%
2026-05-18	10.79000	10.920000	10.500000	10.6000	-3.285%	36,632	-14.953%
2026-05-15	10.82500	10.960000	10.620000	10.9600	+0.597%	57,349	-17.746%
2026-05-14	10.92500	10.985000	10.750000	10.8950	+0.507%	136,588	-17.256%
2026-05-13	10.68811	11.000000	10.688110	10.8400	+1.784%	73,409	-16.836%
2026-05-12	11.00000	11.000000	10.650000	10.6500	-2.294%	55,746	-15.352%
2026-05-11	10.77000	10.940000	10.670000	10.9000	+1.207%	19,584	-17.294%
2026-05-08	10.80000	10.800000	10.590000	10.7700	+0.186%	46,519	-16.295%
2026-05-07	10.28000	10.880000	10.280000	10.7500	+0.467%	51,690	-16.140%
2026-05-06	10.27000	10.770000	10.270000	10.7000	+2.885%	31,762	-15.748%
2026-05-05	10.20000	10.440000	10.159536	10.4000	+1.463%	48,834	-13.317%
2026-05-04	9.81000	10.390000	9.810000	10.2500	+4.379%	474,905	-12.049%
2026-05-01	9.99000	10.120000	9.700000	9.8200	-1.702%	295,941	-8.198%
2026-04-30	9.86000	10.100000	9.830000	9.9900	-0.100%	38,182	-9.760%
2026-04-29	9.98000	10.070000	9.860000	10.0000	-0.299%	28,047	-9.850%
2026-04-28	9.72000	10.100000	9.720000	10.0300	-1.570%	76,176	-10.120%
2026-04-27	9.74000	10.190000	9.740000	10.1900	+5.052%	42,770	-11.531%
2026-04-24	9.64000	9.820000	9.600000	9.7000	0.000%	164,859	-7.062%
2026-04-23	9.93000	9.930000	9.660000	9.7000	-3.960%	27,625	-7.062%
2026-04-22	10.12000	10.130000	9.730000	10.1000	-0.296%	43,811	-10.743%
2026-04-21	10.40000	10.400000	10.000000	10.1300	-2.419%	36,139	-11.007%
2026-04-20	10.81000	10.810000	10.120000	10.3811	-4.056%	15,879	-13.159%
2026-04-17	10.95000	10.950000	10.700000	10.8200	+1.121%	35,986	-16.682%
2026-04-16	10.59000	10.810000	10.340000	10.7000	+0.943%	24,531	-15.748%
2026-04-15	11.22000	11.340000	10.340000	10.6000	-5.273%	39,552	-14.953%
2026-04-14	10.70000	11.220000	10.700000	11.1900	+2.755%	55,825	-19.437%
2026-04-13	11.15000	11.150000	10.460000	10.8900	-1.892%	11,123	-17.218%
2026-04-10	10.60000	11.244700	10.500000	11.1000	+3.787%	162,530	-18.784%
2026-04-09	9.80000	10.700000	9.570000	10.6950	+9.580%	47,039	-15.708%
2026-04-08	9.76000	9.980000	9.760000	9.7600	+1.035%	20,581	-7.633%
2026-04-07	10.29000	10.290000	9.580000	9.6600	-3.400%	27,203	-6.677%
2026-04-06	10.00000	10.070000	9.700000	10.0000	0.000%	135,247	-9.850%
2026-04-02	10.31000	10.310000	9.880000	10.0000	-2.913%	14,938	-9.850%
2026-04-01	10.01000	10.330000	9.800000	10.3000	+3.000%	34,582	-12.476%
2026-03-31	9.70000	10.000000	9.650000	10.0000	+3.627%	125,323	-9.850%
2026-03-30	9.15000	9.650000	9.150000	9.6500	+5.696%	159,971	-6.580%
2026-03-27	9.25000	9.250000	9.080000	9.1300	-1.828%	10,844	-1.260%
2026-03-26	9.65000	9.700000	9.090000	9.3000	-4.615%	30,008	-3.065%
2026-03-25	8.85000	9.850000	8.850000	9.7500	-0.510%	12,019	-7.538%
2026-03-24	9.80000	9.890000	9.750000	9.8000	-0.315%	10,609	-8.010%
2026-03-23	9.52000	9.910000	9.500000	9.8310	+5.032%	52,393	-8.300%
2026-03-20	10.22000	10.220000	9.250000	9.3600	-7.601%	66,747	-3.686%
2026-03-19	8.46000	10.220000	8.460000	10.1300	+18.065%	195,782	-11.007%
2026-03-18	9.06000	9.150000	8.260000	8.5800	-5.193%	354,226	+5.070%
2026-03-17	10.15000	10.250000	8.960000	9.0500	-10.837%	259,219	-0.387%
2026-03-16	10.50000	10.650000	9.670000	10.1500	-5.669%	96,756	-11.182%
2026-03-13	10.76000	10.960000	10.660000	10.7600	-1.645%	36,835	-16.217%
2026-03-12	10.91000	10.980000	10.610100	10.9400	-0.726%	51,151	-17.596%
2026-03-11	10.85000	11.134500	10.820000	11.0200	+0.364%	9,846	-18.194%
2026-03-10	10.65000	10.985500	10.645500	10.9800	+2.330%	49,467	-17.896%
2026-03-09	10.90270	10.930000	10.660000	10.7300	-2.896%	505,463	-15.983%
2026-03-06	11.07570	11.300000	10.550000	11.0500	-1.339%	51,921	-18.416%
2026-03-05	11.33500	11.410800	11.095000	11.2000	-0.444%	45,144	-19.509%
2026-03-04	11.06000	11.290000	10.210000	11.2500	-0.442%	92,065	-19.867%
2026-03-03	11.78000	11.790000	11.070000	11.3000	-3.419%	94,394	-20.221%
2026-03-02	11.40000	11.780000	11.250000	11.7000	+2.632%	163,301	-22.949%
2026-02-27	11.51000	11.780000	11.120000	11.4000	-2.564%	141,716	-20.921%
2026-02-26	11.20000	11.740000	11.200000	11.7000	-0.341%	636,054	-22.949%
2026-02-25	11.72000	11.850000	11.450000	11.7400	+0.256%	98,740	-23.211%
2026-02-24	11.81080	11.815000	11.510000	11.7100	-0.763%	113,836	-23.015%
2026-02-23	11.99000	11.990000	11.600000	11.8000	-1.667%	80,542	-23.602%
2026-02-20	11.97000	12.010000	11.780000	12.0000	-0.498%	20,598	-24.875%
2026-02-19	12.07000	12.110000	11.820000	12.0600	-0.083%	8,589	-25.249%
2026-02-18	11.96000	12.100000	11.780000	12.0700	+0.583%	15,541	-25.311%
2026-02-17	11.66000	12.100000	11.660000	12.0000	-0.826%	17,809	-24.875%
2026-02-13	12.00000	12.238000	11.900000	12.1000	+1.681%	17,581	-25.496%
2026-02-12	12.43400	12.434000	11.900000	11.9000	-2.857%	12,367	-24.244%
2026-02-11	12.11000	12.300000	12.100000	12.2500	+1.240%	14,688	-26.408%
2026-02-10	12.27500	12.275000	11.960000	12.1000	-0.820%	20,680	-25.496%
2026-02-09	12.25000	12.600000	11.980000	12.2000	-0.082%	44,741	-26.107%
2026-02-06	12.10000	12.364000	12.000000	12.2100	+0.909%	58,481	-26.167%
2026-02-05	12.10000	12.380000	11.960000	12.1000	-0.247%	114,274	-25.496%
2026-02-04	11.24600	12.150000	10.920000	12.1300	+10.273%	83,567	-25.680%
2026-02-03	11.61000	11.610000	11.000000	11.0000	-6.063%	65,536	-18.045%
2026-02-02	11.48000	11.880000	11.480000	11.7100	+3.628%	76,211	-23.015%
2026-01-30	10.77000	11.440000	10.770000	11.3000	+1.802%	139,643	-20.221%
2026-01-29	10.40000	11.100000	10.400000	11.1000	+3.738%	100,694	-18.784%
2026-01-28	10.65000	10.800000	10.480000	10.7000	-0.465%	46,502	-15.748%
2026-01-27	10.94000	11.025000	10.520000	10.7500	-1.308%	45,378	-16.140%
2026-01-26	11.25000	11.290000	10.490000	10.8925	-2.746%	167,148	-17.237%
2026-01-23	11.34000	11.450000	10.910000	11.2000	-0.885%	52,347	-19.509%
2026-01-22	11.19000	11.430000	10.770000	11.3000	+2.727%	264,408	-20.221%
2026-01-21	11.14000	11.330000	10.900000	11.0000	0.000%	89,933	-18.045%
2026-01-20	11.08000	11.260000	10.690000	11.0000	-0.091%	63,377	-18.045%
2026-01-16	11.70000	11.700000	10.850000	11.0100	-5.908%	216,188	-18.120%
2026-01-15	12.22900	12.250000	10.270000	11.7013	-4.867%	207,172	-22.957%
2026-01-14	13.04900	13.130000	12.260000	12.3000	-5.385%	63,605	-26.707%
2026-01-13	13.03000	13.400000	13.000000	13.0000	-1.664%	142,420	-30.654%
2026-01-12	13.65000	13.670000	13.150000	13.2200	-3.150%	88,156	-31.808%
2026-01-09	13.65000	13.798750	13.450000	13.6500	+0.738%	223,879	-33.956%
2026-01-08	13.80000	13.900000	13.340000	13.5500	-1.375%	390,103	-33.469%
2026-01-07	13.87000	14.000000	13.700000	13.7389	-1.725%	79,863	-34.383%
2026-01-06	14.05000	14.050000	13.860000	13.9800	+0.301%	79,493	-35.515%
2026-01-05	13.90000	14.030000	13.700000	13.9380	-0.086%	50,774	-35.321%
2026-01-02	14.00000	14.100000	13.770000	13.9500	0.000%	50,860	-35.376%
2025-12-31	13.56000	14.000000	13.560000	13.9500	+1.491%	34,408	-35.376%
2025-12-30	14.09000	14.090000	13.460000	13.7450	-1.115%	29,557	-34.413%
2025-12-29	14.07000	14.370000	13.676000	13.9000	-1.177%	24,453	-35.144%
2025-12-26	13.60000	14.270000	13.600000	14.0656	+0.612%	36,394	-35.907%
2025-12-24	13.73000	14.320000	13.650000	13.9800	+1.895%	25,368	-35.515%
2025-12-23	13.75000	13.750000	13.400000	13.7200	-0.218%	26,556	-34.293%
2025-12-22	13.35000	13.820000	13.350000	13.7500	+0.292%	38,254	-34.436%
2025-12-19	13.52000	13.710000	13.310000	13.7100	+1.405%	29,111	-34.245%
2025-12-18	13.11000	13.520000	13.110000	13.5200	+1.273%	36,278	-33.321%
2025-12-17	13.35000	13.550000	13.150000	13.3500	-1.403%	37,447	-32.472%
2025-12-16	13.00000	13.550000	12.674000	13.5400	+3.994%	264,456	-33.419%
2025-12-15	13.30000	13.400000	12.800000	13.0200	-1.438%	57,209	-30.760%
2025-12-12	13.36000	13.360000	13.010000	13.2100	-1.711%	23,261	-31.756%
2025-12-11	13.45600	13.480000	13.250000	13.4400	-1.176%	85,008	-32.924%
2025-12-10	13.73300	13.733000	13.350000	13.6000	-0.983%	47,172	-33.713%
2025-12-09	13.86000	14.000000	13.600000	13.7350	+0.844%	30,137	-34.365%
2025-12-08	13.80000	13.870000	13.300100	13.6200	-0.584%	41,766	-33.811%
2025-12-05	14.00000	14.014500	13.700000	13.7000	-2.143%	34,137	-34.197%
2025-12-04	13.95000	14.050000	13.800000	14.0000	+1.156%	29,631	-35.607%
2025-12-03	14.10000	14.400000	13.820000	13.8400	-0.144%	156,117	-34.863%
2025-12-02	14.02000	14.020000	13.730000	13.8600	-0.787%	35,902	-34.957%
2025-12-01	13.50000	14.075000	13.500000	13.9700	+2.834%	36,476	-35.469%
2025-11-28	13.28000	13.700000	13.140000	13.5850	+1.316%	21,864	-33.640%
2025-11-26	13.53000	13.720000	13.310000	13.4085	-2.128%	36,010	-32.767%
2025-11-25	13.95000	13.992500	13.470000	13.7000	-1.339%	36,166	-34.197%
2025-11-24	14.05500	14.250000	13.850000	13.8860	-1.167%	17,383	-35.078%
2025-11-21	14.19700	14.350000	13.760000	14.0500	-2.431%	40,349	-35.836%
2025-11-20	14.84000	14.950000	14.200000	14.4000	-2.373%	229,656	-37.396%
2025-11-19	14.03000	14.750000	13.840000	14.7500	+5.357%	221,573	-38.881%
2025-11-18	14.07000	14.621500	13.620000	14.0000	-2.980%	385,365	-35.607%
2025-11-17	14.50000	14.770000	14.300000	14.4300	-1.903%	36,101	-37.526%
2025-11-14	13.50000	14.810000	13.250000	14.7100	+3.156%	62,862	-38.715%
2025-11-13	14.41000	14.410000	13.010000	14.2600	-1.530%	260,936	-36.781%
2025-11-12	14.85000	14.850000	14.343000	14.4815	-2.481%	72,781	-37.748%
2025-11-11	15.00000	15.480000	14.850000	14.8500	-1.460%	11,145	-39.293%
2025-11-10	14.78000	15.240000	14.780000	15.0700	-0.397%	37,326	-40.179%
2025-11-07	14.94400	15.190000	14.720000	15.1300	+1.408%	32,304	-40.416%
2025-11-06	15.23000	15.230000	14.770000	14.9200	-2.484%	34,083	-39.578%
2025-11-05	15.21000	15.370000	15.210000	15.3000	+0.262%	17,723	-41.078%
2025-11-04	15.30000	15.330000	15.210000	15.2600	-0.651%	54,318	-40.924%
2025-11-03	15.16000	15.450000	15.160000	15.3600	+1.319%	58,969	-41.309%
2025-10-31	15.15000	15.390000	15.150000	15.1600	-1.044%	103,497	-40.534%
2025-10-30	15.41600	15.590000	15.240000	15.3200	0.000%	106,227	-41.155%
2025-10-29	15.45000	15.450000	15.140000	15.3200	-1.097%	68,382	-41.155%
2025-10-28	15.61000	15.750000	15.450000	15.4900	-1.463%	190,288	-41.801%
2025-10-27	16.19000	16.210000	15.618300	15.7200	-1.362%	178,300	-42.653%
2025-10-24	16.20000	16.208500	15.820000	15.9370	-1.435%	76,408	-43.434%
2025-10-23	15.85000	16.250000	15.835000	16.1690	+1.246%	79,005	-44.245%
2025-10-22	16.30000	16.300000	15.900000	15.9700	+0.948%	14,015	-43.550%
2025-10-21	15.99000	16.500000	15.720000	15.8200	-0.315%	158,457	-43.015%
2025-10-20	15.52000	16.110000	15.520000	15.8700	+0.762%	56,960	-43.195%
2025-10-17	15.63800	15.750000	15.550000	15.7500	+0.318%	84,348	-42.762%
2025-10-16	15.41000	15.750000	15.300000	15.7000	+0.255%	136,714	-42.580%
2025-10-15	15.45000	15.750000	15.410000	15.6600	+1.359%	39,374	-42.433%
2025-10-14	15.89000	15.890000	14.770000	15.4500	-2.585%	93,256	-41.650%
2025-10-13	15.99000	15.990000	15.339000	15.8600	+1.342%	40,793	-43.159%
2025-10-10	15.65000	15.734000	15.420000	15.6500	+0.154%	57,904	-42.396%
2025-10-09	15.72000	15.890000	15.400000	15.6260	+0.167%	36,677	-42.308%
2025-10-08	15.90000	15.920000	15.600000	15.6000	-2.194%	33,727	-42.212%
2025-10-07	16.19300	16.230000	15.920000	15.9500	-0.315%	65,291	-43.480%
2025-10-06	16.18710	16.187100	15.880000	16.0004	-0.545%	10,998	-43.658%
2025-10-03	15.93000	16.250000	15.850000	16.0880	+1.502%	49,362	-43.964%
2025-10-02	15.92700	15.930000	15.820400	15.8500	-0.465%	5,982	-43.123%
2025-10-01	15.90000	15.990000	15.800000	15.9240	+1.427%	14,567	-43.387%
2025-09-30	16.01000	16.140000	15.648000	15.7000	-3.086%	19,599	-42.580%
2025-09-29	16.00000	16.250000	15.900000	16.2000	+1.567%	179,473	-44.352%
2025-09-26	15.65000	15.950000	15.520000	15.9500	+1.917%	34,255	-43.480%
2025-09-25	15.67000	15.700000	15.470000	15.6500	+0.321%	51,053	-42.396%
2025-09-24	15.32000	15.998500	15.310000	15.6000	+1.167%	47,816	-42.212%
2025-09-23	15.79400	15.794000	15.360000	15.4200	-1.217%	123,842	-41.537%
2025-09-22	15.57000	16.490000	15.570000	15.6100	-1.576%	223,608	-42.249%
2025-09-19	16.15000	16.210000	15.860000	15.8600	-0.999%	149,219	-43.159%
2025-09-18	16.00000	16.240000	16.000000	16.0200	+0.628%	31,886	-43.727%
2025-09-17	16.05000	16.190000	15.860000	15.9200	-0.810%	51,511	-43.373%
2025-09-16	15.75000	16.350000	15.750000	16.0500	+0.753%	42,185	-43.832%
2025-09-15	16.45000	16.620000	15.600000	15.9300	-1.969%	100,163	-43.409%
2025-09-12	16.11000	16.650000	16.110000	16.2500	-1.634%	62,714	-44.523%
2025-09-11	15.65000	16.600000	15.650000	16.5200	+5.223%	85,492	-45.430%
2025-09-10	16.10000	16.100000	15.560000	15.7000	-1.875%	95,808	-42.580%
2025-09-09	16.20000	16.450000	15.840000	16.0000	-1.538%	57,892	-43.656%
2025-09-08	16.37500	16.400000	16.170000	16.2500	0.000%	46,611	-44.523%
2025-09-05	16.50000	16.500000	16.200000	16.2500	-0.551%	67,488	-44.523%
2025-09-04	16.37000	16.550000	16.250000	16.3400	+0.245%	76,623	-44.829%
2025-09-03	16.27000	16.507000	16.230000	16.3000	+0.493%	159,916	-44.693%
2025-09-02	16.13000	16.450000	16.000000	16.2200	+0.620%	30,392	-44.420%
2025-08-29	16.25000	16.250000	16.055000	16.1200	-0.248%	94,453	-44.076%
2025-08-28	16.00000	16.240000	15.900000	16.1600	+1.699%	100,820	-44.214%
2025-08-27	15.41000	15.980000	15.410000	15.8900	+4.919%	93,125	-43.266%
2025-08-26	15.59920	15.599200	15.050000	15.1450	-2.605%	95,962	-40.475%
2025-08-25	14.91000	15.800000	14.910000	15.5500	+0.974%	15,664	-42.026%
2025-08-22	15.35200	15.420000	15.190000	15.4000	+1.050%	58,049	-41.461%
2025-08-21	15.40000	15.410000	15.210000	15.2400	-0.587%	12,196	-40.846%
2025-08-20	15.31000	15.485000	14.900000	15.3300	-0.519%	58,024	-41.194%
2025-08-19	15.80000	15.800000	15.400000	15.4100	-2.622%	49,965	-41.499%
2025-08-18	15.78000	15.850000	15.650000	15.8250	+0.732%	88,141	-43.033%
2025-08-15	15.77210	15.780000	15.693000	15.7100	-0.254%	89,145	-42.616%
2025-08-14	15.90000	15.920000	15.710000	15.7500	-0.631%	53,995	-42.762%
2025-08-13	16.06000	16.060000	15.750000	15.8500	-1.553%	49,767	-43.123%
2025-08-12	16.59000	16.590000	16.008000	16.1000	-2.424%	47,123	-44.006%
2025-08-11	16.55000	16.970000	16.500000	16.5000	+0.365%	192,576	-45.364%
2025-08-08	14.58000	16.480000	14.560000	16.4400	+12.603%	326,599	-45.164%
2025-08-07	14.17000	14.620000	14.160000	14.6000	+2.969%	80,710	-38.253%
2025-08-06	14.50000	14.550000	14.130000	14.1790	-1.535%	15,652	-36.420%
2025-08-05	14.53000	14.530000	14.390000	14.4000	0.000%	54,043	-37.396%
2025-08-04	14.04000	14.500000	13.970000	14.4000	+2.564%	178,720	-37.396%
2025-08-01	13.70000	14.240000	13.570000	14.0400	+10.299%	294,364	-35.791%
2025-07-31	12.65000	13.250000	12.634000	12.7290	+1.265%	46,883	-29.177%
2025-07-30	12.72000	12.788000	12.570000	12.5700	-1.179%	61,189	-28.282%
2025-07-29	12.79000	13.045000	12.639000	12.7200	-0.547%	73,859	-29.127%
2025-07-28	12.95000	12.950000	12.600000	12.7900	-1.615%	49,924	-29.515%
2025-07-25	13.54000	13.900000	12.790100	13.0000	-5.797%	119,198	-30.654%
2025-07-24	13.96600	13.990000	13.767200	13.8000	+0.364%	59,939	-34.674%
2025-07-23	13.72000	13.800000	13.700000	13.7500	+1.476%	17,235	-34.436%
2025-07-22	13.55000	13.650000	13.485000	13.5500	-0.733%	102,816	-33.469%
2025-07-21	14.11000	14.110000	13.540000	13.6500	-2.778%	71,065	-33.956%
2025-07-18	14.16000	14.190000	14.020000	14.0400	-0.917%	58,258	-35.791%
2025-07-17	14.15000	14.250000	14.150000	14.1700	+0.141%	24,773	-36.380%
2025-07-16	14.25000	14.250000	14.020000	14.1500	+0.212%	20,527	-36.290%
2025-07-15	14.19500	14.300000	14.000000	14.1200	-0.591%	163,819	-36.154%
2025-07-14	14.11000	14.250000	14.050000	14.2040	+0.524%	74,143	-36.532%
2025-07-11	14.00000	14.430000	13.980000	14.1300	+1.145%	77,443	-36.200%
2025-07-10	13.79000	14.080000	13.700000	13.9700	+2.570%	228,484	-35.469%
2025-07-09	13.75000	13.750000	13.510000	13.6200	-0.286%	30,093	-33.811%
2025-07-08	14.00000	14.000000	13.500000	13.6590	-1.236%	148,166	-34.000%
2025-07-07	13.88000	14.000000	13.700000	13.8300	-0.432%	79,345	-34.816%
2025-07-03	13.76000	13.970000	13.730000	13.8900	+1.018%	57,785	-35.097%
2025-07-02	13.61000	13.880000	13.610000	13.7500	+0.073%	302,280	-34.436%
2025-07-01	13.70000	13.750000	13.640000	13.7400	0.000%	333,032	-34.389%
2025-06-30	13.68200	13.760000	13.560000	13.7400	+0.146%	308,339	-34.389%
2025-06-27	13.75000	13.750000	13.450000	13.7200	+0.366%	350,722	-34.293%
2025-06-26	13.29250	13.750000	13.150000	13.6700	+3.954%	1,605,383	-34.053%
2025-06-25	13.25000	13.390000	13.100000	13.1500	-0.755%	51,327	-31.445%
2025-06-24	13.00000	13.250000	12.970000	13.2500	+2.159%	42,489	-31.962%
2025-06-23	13.01000	13.140000	12.950000	12.9700	-0.384%	172,272	-30.493%
2025-06-20	12.90000	13.170000	12.900000	13.0200	+0.930%	51,292	-30.760%
2025-06-18	13.02000	13.500000	12.780000	12.9000	+0.233%	1,820,282	-30.116%
2025-06-17	12.93000	13.010000	12.830000	12.8700	-0.771%	51,101	-29.953%
2025-06-16	13.07000	13.070000	12.750000	12.9700	-0.856%	27,642	-30.493%
2025-06-13	13.10000	13.220000	12.960000	13.0820	-0.517%	35,563	-31.089%
2025-06-12	12.63000	13.500000	12.540000	13.1500	+4.117%	1,587,129	-31.445%
2025-06-11	12.43000	12.760000	12.300000	12.6300	+2.267%	329,164	-28.622%
2025-06-10	12.24000	12.480000	12.200000	12.3500	+0.981%	31,827	-27.004%
2025-06-09	12.13000	12.410000	12.130000	12.2300	+1.074%	34,348	-26.288%
2025-06-06	11.80000	12.375000	11.800000	12.1000	+1.681%	73,409	-25.496%
2025-06-05	11.85000	12.120000	11.660000	11.9000	+0.847%	966,420	-24.244%
2025-06-04	12.55000	12.550000	11.700000	11.8000	-5.976%	221,033	-23.602%
2025-06-03	13.66000	13.660000	12.500000	12.5500	-6.622%	117,663	-28.167%
2025-06-02	13.17700	13.500000	12.900000	13.4400	+1.545%	128,523	-32.924%
2025-05-30	12.99000	13.235500	12.650000	13.2355	+1.890%	87,039	-31.888%
2025-05-29	13.30000	13.300000	12.510000	12.9900	-1.217%	218,531	-30.600%
2025-05-28	13.10000	13.850000	13.030000	13.1500	+4.697%	349,481	-31.445%
2025-05-27	12.87000	12.880000	12.450000	12.5600	+0.884%	204,234	-28.225%
2025-05-23	12.72000	12.990000	12.400000	12.4500	-1.112%	180,153	-27.590%
2025-05-22	12.95000	13.700000	12.250000	12.5900	+15.293%	883,709	-28.396%
2025-05-21	10.91000	11.300000	10.900000	10.9200	-2.063%	8,952	-17.445%
2025-05-20	10.88800	11.250000	10.800000	11.1500	+2.294%	33,012	-19.148%
2025-05-19	11.23000	11.230000	10.800000	10.9000	-1.411%	39,155	-17.294%
2025-05-16	11.12000	11.250000	10.950000	11.0560	+0.054%	10,730	-18.461%
2025-05-15	11.04000	11.100000	10.950000	11.0500	+0.091%	17,983	-18.416%
2025-05-14	11.06500	11.240000	10.930000	11.0400	-0.541%	23,103	-18.342%
2025-05-13	11.35000	11.350000	11.030000	11.1000	-2.632%	5,959	-18.784%
2025-05-12	11.10000	11.540000	11.100000	11.4000	+3.636%	27,173	-20.921%
2025-05-09	11.03000	11.030000	10.930000	11.0000	-0.181%	7,603	-18.045%
2025-05-08	11.22000	11.250000	10.910000	11.0200	-1.167%	84,618	-18.194%
2025-05-07	11.20000	11.250000	11.150100	11.1501	-0.888%	89,981	-19.149%
2025-05-06	11.27400	11.310000	11.150000	11.2500	-0.089%	40,424	-19.867%
2025-05-05	11.09000	11.350000	11.040000	11.2600	+0.357%	17,179	-19.938%
2025-05-02	10.86000	11.220000	10.860000	11.2200	+2.000%	43,384	-19.652%
2025-05-01	10.96000	11.000000	10.817000	11.0000	+0.640%	17,727	-18.045%
2025-04-30	10.62000	10.950000	10.590000	10.9300	+2.629%	22,268	-17.521%
2025-04-29	10.44000	10.860000	10.400000	10.6500	+1.914%	23,564	-15.352%
2025-04-28	10.45000	10.610000	10.400000	10.4500	+0.966%	23,817	-13.732%
2025-04-25	10.07300	10.400000	10.010000	10.3500	+1.970%	21,172	-12.899%
2025-04-24	10.05000	10.150000	10.030000	10.1500	+0.995%	14,921	-11.182%
2025-04-23	10.10000	10.200000	10.026000	10.0500	-0.099%	23,735	-10.299%
2025-04-22	9.98000	10.100000	9.890000	10.0600	+0.802%	54,571	-10.388%
2025-04-21	10.06000	10.130000	9.710000	9.9800	-0.697%	218,774	-9.669%
2025-04-17	10.29750	10.297500	9.930000	10.0500	-0.692%	22,020	-10.299%
2025-04-16	10.49000	10.490000	10.030000	10.1200	-4.798%	70,353	-10.919%
2025-04-15	10.47000	10.630000	10.210000	10.6300	+4.216%	22,343	-15.193%
2025-04-14	9.79000	11.190000	9.750000	10.2000	+4.938%	138,725	-11.618%
2025-04-11	9.90000	9.950000	9.650000	9.7200	-2.703%	61,220	-7.253%
2025-04-10	9.91000	10.200000	9.800000	9.9900	-0.100%	37,998	-9.760%
2025-04-09	9.20000	10.280000	9.075000	10.0000	+6.952%	122,724	-9.850%
2025-04-08	9.70000	9.880000	9.148000	9.3500	+1.081%	67,862	-3.583%
2025-04-07	9.28000	9.560000	8.700000	9.2500	-1.491%	213,336	-2.541%
2025-04-04	10.54000	10.540000	9.250000	9.3900	-11.415%	204,419	-3.994%
2025-04-03	11.01000	11.100000	10.500000	10.6000	-6.195%	74,493	-14.953%
2025-04-02	11.20000	11.430000	11.060000	11.3000	+0.893%	16,634	-20.221%
2025-04-01	10.86000	11.200000	10.860000	11.2000	+1.266%	14,073	-19.509%
2025-03-31	11.07500	11.240000	10.750000	11.0600	-1.689%	27,067	-18.490%
2025-03-28	11.44000	11.550000	11.168500	11.2500	-1.467%	33,067	-19.867%
2025-03-27	11.30000	11.550000	11.289500	11.4175	+1.040%	31,458	-21.042%
2025-03-26	11.30000	11.600000	11.250000	11.3000	-0.834%	25,376	-20.221%
2025-03-25	11.45000	11.450000	11.300000	11.3950	-0.567%	38,333	-20.886%
2025-03-24	11.00000	12.250000	11.000000	11.4600	+5.622%	842,976	-21.335%
2025-03-21	10.80000	10.910000	10.800000	10.8500	+0.162%	46,861	-16.912%
2025-03-20	10.66000	10.870000	10.600000	10.8325	+1.618%	20,275	-16.778%
2025-03-19	10.35000	10.660000	10.350000	10.6600	+3.095%	65,734	-15.432%
2025-03-18	10.00000	10.420000	10.000000	10.3400	+2.478%	41,530	-12.814%
2025-03-17	10.18000	10.180000	9.800000	10.0900	+1.919%	28,334	-10.654%
2025-03-14	9.35000	10.170000	9.300000	9.9000	+7.027%	68,738	-8.939%
2025-03-13	9.20000	9.360000	9.100000	9.2500	+1.093%	78,886	-2.541%
2025-03-12	9.15000	9.150000	9.120000	9.1500	0.000%	43,480	-1.475%
2025-03-11	9.16000	9.200000	9.050000	9.1500	-0.218%	29,938	-1.475%
2025-03-10	9.53000	9.530000	9.170000	9.1700	-4.479%	60,005	-1.690%
2025-03-07	9.66350	9.720000	9.450000	9.6000	-1.538%	27,767	-6.094%
2025-03-06	9.99000	9.990000	9.700000	9.7500	-1.813%	22,798	-7.538%
2025-03-05	10.15000	10.700000	9.650000	9.9300	-0.201%	64,543	-9.215%
2025-03-04	10.10000	10.100000	9.600000	9.9500	-2.451%	136,980	-9.397%
2025-03-03	10.67000	10.770000	10.000000	10.2000	-4.405%	214,557	-11.618%
2025-02-28	10.81000	10.810000	10.600000	10.6700	-1.295%	28,216	-15.511%
2025-02-27	10.90000	11.000000	10.810000	10.8100	-0.369%	12,660	-16.605%
2025-02-26	10.97000	11.000000	10.850000	10.8500	-1.004%	14,243	-16.912%
2025-02-25	11.04300	11.070000	10.900000	10.9600	-1.363%	29,766	-17.746%
2025-02-24	11.00000	11.196000	10.950000	11.1115	+1.014%	34,503	-18.868%
2025-02-21	11.05000	11.102000	11.000000	11.0000	-0.990%	19,118	-18.045%
2025-02-20	11.11860	11.150000	11.000000	11.1100	+1.000%	89,610	-18.857%
2025-02-19	11.05000	11.160000	11.000000	11.0000	-1.168%	56,113	-18.045%
2025-02-18	11.07500	11.200000	11.060000	11.1300	+0.270%	52,775	-19.003%

.dark-mode .ctF8Pf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctF8Pf{ color: #333333; background-color: white; border: 2px solid #333333; }FNMATFANNIE MAE 8.235% PFD Tstock OTC Preferred Stock

FNMAT
FANNIE MAE 8.235% PFD T
stock OTC Preferred Stock