Dark

FNMFM
FED NAT MTGE ASSN E PFD
stock OTC Preferred Stock

EOD

Aug 6, 2026

14.19USD+14.601%(+1.81)500

Pre-market

0.00USD-100.000%(-12.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	14.1876	14.1876	14.1876	14.1876	+14.601%	500	0.000%
2026-08-03	12.3800	12.3800	12.3800	12.3800	-4.696%	500	+14.601%
2026-07-31	12.9900	12.9900	12.9900	12.9900	+5.868%	100	+9.219%
2026-07-29	12.2700	12.2700	12.2700	12.2700	+1.238%	400	+15.628%
2026-07-28	12.5000	12.5000	12.1200	12.1200	-6.769%	250	+17.059%
2026-07-24	13.0000	13.0000	13.0000	13.0000	0.000%	300	+9.135%
2026-07-23	12.4720	13.0000	12.4720	13.0000	+4.502%	300	+9.135%
2026-07-22	12.4400	12.4400	12.4400	12.4400	-1.034%	460	+14.048%
2026-07-20	12.6536	12.6536	12.5700	12.5700	+0.480%	1,000	+12.869%
2026-07-17	13.0170	13.0170	12.5100	12.5100	-4.722%	710	+13.410%
2026-07-15	13.3500	13.5000	13.1300	13.1300	-1.463%	12,942	+8.055%
2026-07-10	13.8800	13.8800	13.2500	13.3250	-4.137%	1,805	+6.474%
2026-07-09	13.9000	13.9000	13.9000	13.9000	-2.113%	1,050	+2.069%
2026-07-07	14.2000	14.2000	14.2000	14.2000	-0.351%	298	-0.087%
2026-06-29	14.2000	14.2500	14.2000	14.2500	+0.276%	2,100	-0.438%
2026-06-26	14.2108	14.2108	14.2108	14.2108	-0.181%	249	-0.163%
2026-06-25	14.2500	14.2500	14.2000	14.2365	-0.074%	19,710	-0.343%
2026-06-24	14.2470	14.2470	14.2470	14.2470	-0.231%	3,000	-0.417%
2026-06-23	14.2800	14.2800	14.2800	14.2800	-4.800%	100	-0.647%
2026-06-18	14.6500	15.0000	14.2800	15.0000	0.000%	1,415	-5.416%
2026-06-16	14.4626	15.0000	14.4626	15.0000	+5.634%	613	-5.416%
2026-06-09	15.1670	15.3000	14.1000	14.2000	-7.190%	1,910	-0.087%
2026-06-08	15.2100	15.4470	15.2000	15.3000	+0.658%	1,402	-7.271%
2026-06-04	15.2000	15.2000	15.2000	15.2000	-7.086%	300	-6.661%
2026-06-03	16.0000	16.3592	16.0000	16.3592	+2.245%	1,650	-13.274%
2026-05-28	16.0000	16.0000	16.0000	16.0000	0.000%	240	-11.328%
2026-05-27	16.0000	16.0000	15.8900	16.0000	0.000%	1,800	-11.328%
2026-05-26	15.1000	16.0000	15.1000	16.0000	-1.235%	350	-11.328%
2026-05-22	16.2000	16.2000	16.2000	16.2000	+1.250%	200	-12.422%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-0.929%	400	-11.328%
2026-05-20	16.0000	16.1500	16.0000	16.1500	+0.937%	560	-12.151%
2026-05-18	16.0000	16.0000	16.0000	16.0000	+5.820%	712	-11.328%
2026-05-15	15.1200	15.1200	15.1200	15.1200	-14.576%	100	-6.167%
2026-05-12	17.7000	17.7000	17.7000	17.7000	-0.282%	150	-19.844%
2026-05-11	17.7400	17.7500	17.7400	17.7500	+4.412%	500	-20.070%
2026-05-08	17.0000	17.0000	17.0000	17.0000	+0.059%	250	-16.544%
2026-05-07	16.9900	17.0000	16.9900	16.9900	-4.228%	400	-16.494%
2026-05-06	17.7400	17.7400	17.7400	17.7400	+14.157%	1,035	-20.025%
2026-05-01	15.5300	15.5400	15.5300	15.5400	-14.849%	1,575	-8.703%
2026-04-28	18.2500	18.2500	18.2500	18.2500	+14.063%	200	-22.260%
2026-04-27	16.0000	16.0000	16.0000	16.0000	+5.960%	1,277	-11.328%
2026-04-24	15.1000	15.1000	15.1000	15.1000	+0.600%	333	-6.042%
2026-04-21	16.5000	16.5000	15.0100	15.0100	-9.030%	1,281	-5.479%
2026-04-10	16.3000	16.5000	16.3000	16.5000	+10.000%	1,927	-14.015%
2026-04-07	15.0000	15.0000	14.9000	15.0000	+3.448%	1,787	-5.416%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-5.537%	115	-2.154%
2026-03-26	15.2500	15.3500	15.2500	15.3500	+10.830%	500	-7.573%
2026-03-24	13.8500	13.8500	13.8500	13.8500	-7.667%	1,500	+2.438%
2026-03-23	15.0000	15.0000	15.0000	15.0000	-6.250%	100	-5.416%
2026-03-17	16.5000	16.5000	16.0000	16.0000	-5.882%	1,622	-11.328%
2026-03-16	17.0000	17.0000	17.0000	17.0000	-2.017%	105	-16.544%
2026-03-11	17.3500	17.3500	17.3500	17.3500	-0.857%	410	-18.227%
2026-03-05	17.5800	17.5800	17.5000	17.5000	-0.850%	915	-18.928%
2026-03-04	17.6500	17.9900	17.6500	17.6500	-11.750%	850	-19.617%
2026-03-02	19.9900	20.0000	19.9900	20.0000	+0.251%	200	-29.062%
2026-02-24	19.9500	19.9500	19.9500	19.9500	+13.935%	100	-28.884%
2026-02-17	17.5100	17.5100	17.5100	17.5100	-19.309%	1,005	-18.974%
2026-02-13	22.9900	22.9900	21.7000	21.7000	-1.766%	1,250	-34.619%
2026-02-10	22.1400	22.1400	22.0900	22.0900	+0.914%	600	-35.774%
2026-02-09	21.9000	21.9000	21.8900	21.8900	-1.396%	350	-35.187%
2026-02-06	22.2000	22.2000	22.2000	22.2000	-3.478%	260	-36.092%
2026-02-05	19.5000	23.0000	19.5000	23.0000	+35.294%	464	-38.315%
2026-01-30	17.0000	17.0000	17.0000	17.0000	-2.857%	100	-16.544%
2026-01-29	17.3750	17.5000	17.3700	17.5000	+2.941%	877	-18.928%
2026-01-28	17.9800	17.9800	16.5500	17.0000	-10.053%	5,043	-16.544%
2026-01-27	18.9000	18.9000	18.9000	18.9000	-0.526%	100	-24.933%
2026-01-23	19.5000	19.5000	19.0000	19.0000	-2.564%	1,025	-25.328%
2026-01-20	19.5000	19.5000	19.5000	19.5000	+5.121%	1,048	-27.243%
2026-01-16	18.5500	18.5500	18.5500	18.5500	-11.244%	1,975	-23.517%
2026-01-15	21.0000	21.2500	20.9000	20.9000	-0.571%	1,227	-32.117%
2026-01-14	21.0200	21.0200	21.0200	21.0200	-12.050%	200	-32.504%
2026-01-12	21.0100	23.9300	21.0000	23.9000	-3.629%	3,450	-40.638%
2026-01-09	25.0000	25.0000	24.8000	24.8000	-2.745%	400	-42.792%
2025-12-29	22.5000	25.5000	22.5000	25.5000	+8.511%	1,400	-44.362%
2025-12-26	23.5000	23.5000	23.5000	23.5000	-6.000%	1,000	-39.627%
2025-12-24	25.5000	25.5000	25.0000	25.0000	+4.167%	450	-43.250%
2025-12-23	23.5000	24.0000	23.5000	24.0000	-5.882%	1,628	-40.885%
2025-12-19	25.5000	25.5000	25.5000	25.5000	+4.082%	500	-44.362%
2025-12-17	24.5000	24.5000	24.5000	24.5000	-0.204%	250	-42.091%
2025-12-15	24.5500	24.5500	24.5500	24.5500	-3.725%	200	-42.209%
2025-12-11	25.0000	25.5000	25.0000	25.5000	+5.155%	250	-44.362%
2025-12-10	24.5000	24.5000	24.2500	24.2500	-3.000%	880	-41.494%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+7.759%	700	-43.250%
2025-12-04	23.2000	23.2000	23.1900	23.2000	-7.200%	1,050	-38.847%
2025-12-03	25.0000	25.0000	25.0000	25.0000	-3.846%	1,200	-43.250%
2025-12-02	25.5000	26.0000	25.5000	26.0000	+8.333%	1,000	-45.432%
2025-11-28	24.0000	24.0000	24.0000	24.0000	0.000%	513	-40.885%
2025-11-25	23.6000	24.0000	23.5500	24.0000	+2.128%	450	-40.885%
2025-11-24	23.5000	24.0000	23.2000	23.5000	+0.043%	2,218	-39.627%
2025-11-21	23.4900	23.4900	23.4900	23.4900	-0.043%	287	-39.602%
2025-11-20	23.5000	23.5000	23.5000	23.5000	+6.818%	250	-39.627%
2025-11-19	22.0000	22.0000	22.0000	22.0000	-5.376%	150	-35.511%
2025-11-18	23.8000	26.0000	23.2500	23.2500	-9.533%	1,201	-38.978%
2025-11-17	25.7000	25.7000	25.7000	25.7000	-0.963%	100	-44.795%
2025-11-14	25.0000	25.9500	23.1000	25.9500	+10.897%	2,275	-45.327%
2025-11-13	23.6000	23.6000	23.4000	23.4000	-2.500%	919	-39.369%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-2.041%	135	-40.885%
2025-11-05	24.5000	24.5000	24.5000	24.5000	-3.922%	1,500	-42.091%
2025-11-04	24.9500	25.5000	24.9500	25.5000	0.000%	400	-44.362%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-0.971%	300	-44.362%
2025-10-31	24.2000	25.9500	24.2000	25.7500	+7.292%	775	-44.903%
2025-10-30	24.0000	24.0000	24.0000	24.0000	-5.882%	110	-40.885%
2025-10-29	25.5000	25.5000	25.5000	25.5000	+4.508%	300	-44.362%
2025-10-28	24.4000	24.4000	24.4000	24.4000	-5.973%	120	-41.854%
2025-10-27	25.9500	25.9500	25.9500	25.9500	0.000%	200	-45.327%
2025-10-24	26.2500	26.2500	25.9500	25.9500	-2.075%	725	-45.327%
2025-10-23	26.5000	26.5000	26.5000	26.5000	+2.515%	200	-46.462%
2025-10-22	25.9500	25.9500	25.8500	25.8500	+8.613%	1,103	-45.116%
2025-10-21	23.8000	23.8000	23.8000	23.8000	+0.168%	5,135	-40.388%
2025-10-20	23.7600	23.7600	23.7600	23.7600	-6.518%	100	-40.288%
2025-10-17	25.5000	25.5000	25.2500	25.4167	+5.903%	3,050	-44.180%
2025-10-16	25.9500	25.9500	24.0000	24.0000	-5.512%	5,230	-40.885%
2025-10-15	25.4000	25.4000	25.4000	25.4000	0.000%	1,600	-44.143%
2025-10-14	26.0000	26.0000	25.0000	25.4000	0.000%	2,025	-44.143%
2025-10-13	25.0000	25.4000	25.0000	25.4000	-1.167%	1,030	-44.143%
2025-10-10	24.0000	25.7000	24.0000	25.7000	-0.194%	1,300	-44.795%
2025-10-09	26.0000	26.0000	25.7500	25.7500	0.000%	350	-44.903%
2025-10-06	25.6000	26.5000	25.6000	25.7500	+0.980%	2,900	-44.903%
2025-10-02	25.5000	25.5000	25.5000	25.5000	+6.250%	2,025	-44.362%
2025-09-30	24.0000	24.0000	24.0000	24.0000	+1.053%	1,185	-40.885%
2025-09-29	23.7500	23.7500	23.7500	23.7500	+2.151%	1,759	-40.263%
2025-09-24	23.5000	23.5000	23.2500	23.2500	-5.680%	2,295	-38.978%
2025-09-22	25.7500	25.9500	24.6500	24.6500	+1.649%	900	-42.444%
2025-09-19	25.9500	25.9500	24.2500	24.2500	-5.825%	432	-41.494%
2025-09-17	25.7500	25.7500	25.7500	25.7500	+2.183%	650	-44.903%
2025-09-16	25.2000	25.6500	24.2500	25.2000	-0.198%	2,700	-43.700%
2025-09-12	25.5000	25.5000	25.0000	25.2500	0.000%	3,233	-43.811%
2025-09-11	24.5000	25.2500	23.7500	25.2500	+5.208%	10,767	-43.811%
2025-09-10	24.0000	24.0000	24.0000	24.0000	+4.302%	100	-40.885%
2025-09-09	21.2200	24.5000	21.2200	23.0100	-10.467%	5,920	-38.342%
2025-09-08	25.7000	25.7000	25.7000	25.7000	+6.639%	200	-44.795%
2025-09-05	23.7500	24.1000	20.6000	24.1000	+1.474%	11,675	-41.130%
2025-09-04	23.9500	23.9500	23.2600	23.7500	-1.042%	6,439	-40.263%
2025-09-03	24.0000	24.0000	24.0000	24.0000	0.000%	135	-40.885%
2025-08-28	24.0000	24.0000	24.0000	24.0000	-3.730%	3,349	-40.885%
2025-08-27	25.0000	25.0000	24.0000	24.9300	-0.280%	3,015	-43.090%
2025-08-26	23.5000	26.0000	23.5000	25.0000	+8.696%	1,106	-43.250%
2025-08-25	23.0000	23.0000	23.0000	23.0000	+1.770%	1,885	-38.315%
2025-08-22	22.6000	22.6000	22.6000	22.6000	-8.093%	200	-37.223%
2025-08-19	24.0000	24.6000	24.0000	24.5900	+2.458%	3,600	-42.303%
2025-08-14	24.0000	24.0000	24.0000	24.0000	0.000%	221,343	-40.885%
2025-08-13	23.0000	24.0000	23.0000	24.0000	0.000%	347	-40.885%
2025-08-12	24.0000	24.0000	24.0000	24.0000	-3.923%	106	-40.885%
2025-08-11	24.4660	24.9800	23.9000	24.9800	+13.545%	1,743	-43.204%
2025-08-08	20.1900	22.0000	20.1500	22.0000	+7.843%	8,289	-35.511%
2025-08-07	20.2850	20.4000	20.2850	20.4000	+8.742%	252	-30.453%
2025-08-06	18.7600	18.7600	18.7600	18.7600	+0.053%	1,000	-24.373%
2025-08-05	18.7500	18.7500	18.7500	18.7500	-6.250%	256	-24.333%
2025-08-04	20.0000	20.0000	20.0000	20.0000	-2.439%	1,120	-29.062%
2025-08-01	20.5000	20.5000	20.4000	20.5000	+9.920%	7,185	-30.792%
2025-07-28	20.5000	20.5000	18.6500	18.6500	+0.539%	3,754	-23.927%
2025-07-25	18.7500	18.7500	17.9900	18.5500	-9.864%	1,541	-23.517%
2025-07-23	20.2500	20.5800	20.2500	20.5800	+5.538%	400	-31.061%
2025-07-22	19.5000	19.5000	19.5000	19.5000	-2.256%	200	-27.243%
2025-07-21	18.0000	19.9500	18.0000	19.9500	+5.000%	16,988	-28.884%
2025-07-18	18.0000	19.0000	18.0000	19.0000	0.000%	11,800	-25.328%
2025-07-17	19.2500	19.2500	18.6400	19.0000	-5.707%	18,726	-25.328%
2025-07-16	19.7000	20.1500	19.7000	20.1500	-0.494%	3,030	-29.590%
2025-07-15	19.9900	20.2500	19.9900	20.2500	+1.301%	300	-29.938%
2025-07-09	19.9900	19.9900	19.9900	19.9900	+1.524%	310	-29.027%
2025-07-08	19.6900	19.6900	19.6900	19.6900	+5.576%	100	-27.945%
2025-07-07	18.6500	18.6500	18.6500	18.6500	-9.334%	100	-23.927%
2025-07-02	19.0000	20.5700	19.0000	20.5700	+10.295%	325	-31.028%
2025-07-01	18.6500	18.6600	18.6500	18.6500	0.000%	1,703	-23.927%
2025-06-30	18.6500	18.6500	18.6500	18.6500	0.000%	300	-23.927%
2025-06-27	18.6500	18.6600	18.6500	18.6500	-4.798%	918	-23.927%
2025-06-25	19.5900	19.5900	19.5900	19.5900	-4.439%	100	-27.577%
2025-06-24	20.9700	20.9700	20.5000	20.5000	+10.811%	209	-30.792%
2025-06-17	17.5100	18.5000	17.5100	18.5000	-10.843%	634	-23.310%
2025-06-11	20.7500	20.7500	20.7500	20.7500	-1.190%	300	-31.626%
2025-06-10	21.0000	21.0000	21.0000	21.0000	0.000%	300	-32.440%
2025-06-06	21.0000	21.0000	21.0000	21.0000	+6.599%	806	-32.440%
2025-06-05	19.7000	19.7000	19.7000	19.7000	+5.067%	200	-27.982%
2025-06-04	19.0000	19.0000	18.7500	18.7500	-8.088%	1,090	-24.333%
2025-06-03	20.7000	21.0000	20.4000	20.4000	-2.811%	703	-30.453%
2025-06-02	20.9900	20.9900	20.9900	20.9900	+7.918%	201	-32.408%
2025-05-29	21.0000	21.0000	19.4500	19.4500	-7.337%	607	-27.056%
2025-05-28	20.0000	21.0000	20.0000	20.9900	+9.323%	4,491	-32.408%
2025-05-27	18.2500	19.2000	18.2500	19.2000	-3.952%	600	-26.106%
2025-05-22	19.0000	20.0000	19.0000	19.9900	+23.015%	2,065	-29.027%
2025-05-21	16.4500	16.4500	16.2500	16.2500	-0.307%	1,600	-12.692%
2025-05-20	16.3000	16.3000	16.3000	16.3000	+1.242%	2,030	-12.960%
2025-05-19	16.2000	16.2000	16.1000	16.1000	-6.613%	4,906	-11.878%
2025-05-14	17.2400	17.2400	17.2400	17.2400	+6.092%	1,859	-17.705%
2025-05-13	17.5000	17.5000	16.2500	16.2500	-4.412%	1,096	-12.692%
2025-05-12	16.5100	17.0000	16.5100	17.0000	+6.250%	1,884	-16.544%
2025-05-08	16.0000	16.0000	16.0000	16.0000	-5.882%	2,064	-11.328%
2025-05-07	17.0000	17.0000	17.0000	17.0000	0.000%	200	-16.544%
2025-05-06	16.9900	17.0000	16.9900	17.0000	+3.218%	1,865	-16.544%
2025-05-02	16.5100	16.5100	16.4700	16.4700	+8.641%	2,950	-13.858%
2025-05-01	15.1600	15.1600	15.1600	15.1600	-16.612%	500	-6.414%
2025-04-25	15.5800	18.1800	15.5800	18.1800	+16.688%	650	-21.960%
2025-04-23	16.0000	16.0000	15.5800	15.5800	-2.625%	414	-8.937%
2025-04-22	16.0000	16.0000	16.0000	16.0000	-1.538%	112	-11.328%
2025-04-21	16.5500	16.5500	16.2500	16.2500	+1.563%	200	-12.692%
2025-04-17	16.0000	16.0000	16.0000	16.0000	-3.030%	100	-11.328%
2025-04-14	15.7500	16.5000	15.7500	16.5000	+3.125%	1,625	-14.015%
2025-04-11	16.0000	16.0000	16.0000	16.0000	0.000%	2,450	-11.328%
2025-04-10	16.0000	16.0000	16.0000	16.0000	+6.667%	200	-11.328%
2025-04-08	15.0000	15.0000	15.0000	15.0000	0.000%	1,015	-5.416%
2025-04-07	15.0000	15.0000	15.0000	15.0000	-4.762%	2,406	-5.416%
2025-04-04	15.7500	15.7500	15.7500	15.7500	-13.699%	1,100	-9.920%
2025-04-02	18.2500	18.2900	16.2500	18.2500	+2.817%	5,386	-22.260%
2025-04-01	17.7500	17.7500	17.7500	17.7500	+0.967%	532	-20.070%
2025-03-28	17.5800	17.5800	17.5800	17.5800	-1.788%	300	-19.297%
2025-03-24	17.9000	17.9000	17.9000	17.9000	+22.101%	1,016	-20.740%
2025-03-12	14.6600	14.6600	14.6600	14.6600	+1.103%	500	-3.222%
2025-03-04	14.5000	14.5000	14.5000	14.5000	-13.433%	200	-2.154%
2025-03-03	16.7500	16.7500	16.7500	16.7500	-2.899%	451	-15.298%
2025-02-28	17.2500	17.2500	17.2500	17.2500	-0.919%	246	-17.753%
2025-02-27	17.2500	17.4100	17.2500	17.4100	+1.162%	2,074	-18.509%
2025-02-26	17.7940	18.5000	17.2000	17.2100	-3.423%	2,276	-17.562%
2025-02-25	17.2600	17.8200	17.2500	17.8200	-0.168%	1,710	-20.384%
2025-02-21	18.0000	19.0000	17.7600	17.8500	-6.053%	4,376	-20.518%
2025-02-20	19.0000	19.0000	19.0000	19.0000	+5.556%	1,626	-25.328%
2025-02-18	20.0000	20.0000	18.0000	18.0000	0.000%	402	-21.180%
2025-02-13	18.0000	18.0000	18.0000	18.0000	0.000%	100	-21.180%
2025-02-11	18.0000	18.0000	18.0000	18.0000	-4.711%	100	-21.180%
2025-02-10	17.2500	19.0000	17.2500	18.8900	+4.944%	10,586	-24.894%
2025-02-06	18.0000	18.5000	18.0000	18.0000	+6.825%	2,264	-21.180%
2025-02-05	16.8500	16.9500	16.8500	16.8500	+0.898%	616	-15.801%
2025-02-04	17.5000	19.0000	16.5000	16.7000	-0.299%	1,344	-15.044%
2025-02-03	16.8500	16.8500	16.7500	16.7500	0.000%	1,484	-15.298%
2025-01-31	16.6700	16.7500	16.6700	16.7500	+0.480%	2,075	-15.298%
2025-01-30	17.0000	17.0000	16.6700	16.6700	-7.389%	272	-14.891%
2025-01-29	18.0000	18.0000	18.0000	18.0000	0.000%	501	-21.180%
2025-01-28	18.0000	18.0000	18.0000	18.0000	+3.866%	507	-21.180%
2025-01-27	17.3300	17.3300	17.3300	17.3300	-5.507%	100	-18.133%
2025-01-23	18.0000	18.3400	18.0000	18.3400	+1.946%	2,567	-22.641%
2025-01-22	17.9900	17.9900	17.9900	17.9900	-9.960%	133	-21.136%
2025-01-16	19.9800	19.9800	19.9800	19.9800	+11.000%	1,003	-28.991%
2025-01-15	18.4000	18.4000	18.0000	18.0000	-2.174%	430	-21.180%
2025-01-14	18.4000	18.4000	18.4000	18.4000	+14.928%	100	-22.893%
2025-01-13	19.9700	19.9700	16.0100	16.0100	-10.308%	741	-11.383%
2025-01-10	17.8500	17.8500	17.8500	17.8500	+2.000%	403	-20.518%
2025-01-08	17.4900	18.2500	13.0000	17.5000	-5.405%	888	-18.928%
2025-01-07	18.5000	18.5000	18.5000	18.5000	+1.370%	356	-23.310%
2025-01-06	18.2600	19.1000	18.1600	18.2500	+1.445%	4,700	-22.260%
2025-01-02	17.9900	17.9900	17.9900	17.9900	0.000%	244	-21.136%
2024-12-31	17.5000	17.9900	17.3500	17.9900	+6.136%	4,508	-21.136%
2024-12-30	16.4000	16.9500	16.4000	16.9500	+3.291%	1,800	-16.297%
2024-12-27	16.4000	16.7500	16.4000	16.4100	+0.675%	8,062	-13.543%
2024-12-26	16.9500	16.9500	16.0000	16.3000	-1.212%	6,205	-12.960%
2024-12-24	16.9900	16.9900	16.5000	16.5000	0.000%	2,725	-14.015%
2024-12-23	16.5000	16.5000	16.5000	16.5000	0.000%	100	-14.015%
2024-12-20	16.5000	16.5000	16.4000	16.5000	0.000%	3,300	-14.015%
2024-12-19	16.5000	16.5000	16.5000	16.5000	-2.367%	2,400	-14.015%
2024-12-18	15.7500	16.9000	15.7500	16.9000	+7.234%	1,300	-16.050%
2024-12-17	15.7600	15.7600	15.7500	15.7600	-3.015%	550	-9.977%
2024-12-16	16.0100	16.2500	16.0100	16.2500	+2.304%	420	-12.692%
2024-12-13	16.8500	16.8500	15.8840	15.8840	+7.179%	3,018	-10.680%
2024-12-11	15.0000	15.0000	14.8200	14.8200	+1.786%	650	-4.267%
2024-12-10	15.0200	15.0200	14.5500	14.5600	-2.933%	840	-2.558%
2024-12-03	14.5000	15.0000	14.5000	15.0000	0.000%	700	-5.416%
2024-12-02	15.0000	15.0000	15.0000	15.0000	+8.617%	250	-5.416%
2024-11-27	13.8100	13.8100	13.8100	13.8100	-9.443%	100	+2.734%
2024-11-25	14.9000	15.5000	14.8500	15.2500	+8.929%	5,571	-6.967%
2024-11-22	15.0000	15.0000	14.0000	14.0000	-4.437%	14,618	+1.340%
2024-11-21	14.7000	15.0100	13.8100	14.6500	-2.268%	93,883	-3.156%
2024-11-20	13.8100	14.9900	13.8100	14.9900	-0.067%	869	-5.353%
2024-11-19	15.0500	15.0500	14.9200	15.0000	0.000%	3,860	-5.416%
2024-11-18	15.0000	15.0000	15.0000	15.0000	0.000%	487	-5.416%
2024-11-15	13.8000	15.0000	13.8000	15.0000	0.000%	200	-5.416%
2024-11-13	16.1000	16.1000	15.0000	15.0000	+1.695%	3,568	-5.416%
2024-11-12	14.0000	14.7500	14.0000	14.7500	+5.357%	2,203	-3.813%
2024-11-11	13.9900	14.0100	13.9900	14.0000	+0.071%	3,125	+1.340%
2024-11-07	13.9900	13.9900	10.0100	13.9900	+21.652%	963	+1.412%
2024-11-06	9.9000	19.7300	8.4000	11.5000	+65.468%	17,487	+23.370%
2024-11-05	7.0000	7.0000	6.9500	6.9500	+4.511%	1,213	+104.138%
2024-11-01	6.5000	6.9000	6.4500	6.6500	+2.308%	4,494	+113.347%
2024-10-31	6.7000	6.7000	6.5000	6.5000	-10.345%	815	+118.271%
2024-10-29	7.2500	7.2500	7.2500	7.2500	+3.571%	1,730	+95.691%
2024-10-28	7.0000	7.0000	7.0000	7.0000	+1.449%	410	+102.680%
2024-10-25	6.9000	6.9000	6.9000	6.9000	+4.704%	2,326	+105.617%
2024-10-23	6.5900	6.5900	6.5900	6.5900	-5.857%	297	+115.290%
2024-10-21	7.0000	7.0000	7.0000	7.0000	+6.870%	300	+102.680%
2024-10-18	6.5500	6.5500	6.5500	6.5500	+7.201%	500	+116.605%
2024-10-17	6.5000	6.5000	6.1100	6.1100	-11.449%	2,305	+132.203%
2024-10-15	6.9000	6.9000	6.9000	6.9000	0.000%	247	+105.617%
2024-10-14	6.9000	6.9000	6.9000	6.9000	+5.344%	513	+105.617%
2024-10-11	6.3000	6.7000	6.3000	6.5500	+4.800%	1,031	+116.605%
2024-10-10	5.9500	6.3000	5.9500	6.2500	+5.042%	1,317	+127.002%
2024-10-08	5.9900	5.9900	5.9060	5.9500	-0.833%	3,962	+138.447%
2024-09-26	5.8000	6.0000	5.8000	6.0000	+2.564%	221,239	+136.460%
2024-09-25	5.8500	5.8500	5.8500	5.8500	-11.364%	479	+142.523%
2024-09-10	6.6000	6.6000	6.6000	6.6000	0.000%	369	+114.964%
2024-09-09	6.6000	6.6000	6.6000	6.6000	+20.000%	2,000	+114.964%
2024-09-05	5.5000	5.5000	5.4510	5.5000	-1.434%	2,970	+157.956%
2024-08-27	5.5800	5.5800	5.5800	5.5800	+1.455%	851	+154.258%
2024-08-26	5.5000	5.5000	2.1500	5.5000	+4.762%	800	+157.956%
2024-08-15	5.2500	5.2500	5.2500	5.2500	+9.148%	500	+170.240%
2024-08-09	4.8100	4.8100	4.8100	4.8100	-7.500%	200	+194.960%
2024-08-07	5.2000	5.2000	5.2000	5.2000	+4.000%	500	+172.838%
2024-08-02	5.7500	5.7500	5.0000	5.0000	-16.667%	6,482	+183.752%
2024-08-01	6.0200	6.0200	6.0000	6.0000	-14.286%	2,000	+136.460%
2024-07-31	7.0000	7.0000	7.0000	7.0000	0.000%	394	+102.680%
2024-07-24	7.0000	7.0000	7.0000	7.0000	-6.667%	100	+102.680%
2024-07-18	7.5000	7.5000	7.5000	7.5000	+2.041%	100	+89.168%
2024-07-17	7.3500	7.3500	7.3500	7.3500	+22.500%	849	+93.029%
2024-06-26	5.7500	6.0000	5.7500	6.0000	+4.348%	225	+136.460%
2024-06-20	5.7500	5.7500	5.7500	5.7500	-8.000%	160	+146.741%
2024-06-14	6.2500	6.2500	6.2500	6.2500	+3.306%	1,915	+127.002%
2024-06-06	6.7900	6.7900	6.0500	6.0500	-13.571%	500	+134.506%
2024-05-24	6.7500	7.0000	6.7500	7.0000	+3.704%	1,079	+102.680%
2024-05-22	6.5000	6.7500	6.5000	6.7500	+7.143%	410	+110.187%
2024-05-16	6.3000	6.3000	6.3000	6.3000	0.000%	266	+125.200%
2024-05-15	6.3000	6.3000	6.3000	6.3000	0.000%	413	+125.200%
2024-05-14	6.3000	6.3000	6.3000	6.3000	0.000%	1,310	+125.200%
2024-04-25	6.3000	6.3000	6.3000	6.3000	+14.545%	500	+125.200%
2024-03-22	5.5000	5.5000	5.5000	5.5000	0.000%	500	+157.956%
2024-03-12	5.5000	5.5000	3.0100	5.5000	0.000%	1,900	+157.956%
2024-03-04	5.5000	5.5000	5.5000	5.5000	0.000%	100	+157.956%
2024-02-05	5.5000	5.5000	5.5000	5.5000	0.000%	122	+157.956%
2024-01-31	5.5000	5.5000	5.5000	5.5000	-12.000%	200	+157.956%
2024-01-26	6.2500	6.2500	6.2500	6.2500	+0.806%	1,000	+127.002%
2024-01-25	6.2000	6.2000	6.2000	6.2000	+3.333%	7,150	+128.832%
2024-01-24	6.0000	6.0000	6.0000	6.0000	0.000%	1,442	+136.460%
2024-01-23	6.5000	6.5000	6.0000	6.0000	-7.692%	2,781	+136.460%
2024-01-22	6.5000	6.5000	6.5000	6.5000	+36.842%	1,034	+118.271%
2024-01-18	4.7500	4.7500	4.7500	4.7500	+11.765%	100	+198.686%
2023-12-29	4.2500	4.2500	4.2500	4.2500	+1.190%	1,381	+233.826%
2023-12-27	4.2000	4.2000	4.2000	4.2000	-4.545%	1,929	+237.800%
2023-12-26	4.0000	4.4500	4.0000	4.4000	+12.821%	3,390	+222.445%
2023-12-22	3.9000	3.9000	3.8230	3.9000	-2.500%	6,972	+263.785%
2023-12-20	4.0000	4.0000	4.0000	4.0000	-10.112%	100	+254.690%
2023-12-19	4.4500	4.4500	4.4500	4.4500	+39.063%	400	+218.822%
2023-12-15	3.2000	3.2000	3.2000	3.2000	-14.667%	150	+343.363%
2023-12-12	3.7500	3.7500	3.7500	3.7500	+17.188%	170,000	+278.336%
2023-12-11	3.1000	3.2000	3.1000	3.2000	+6.667%	2,872	+343.363%
2023-12-06	3.0000	3.0000	3.0000	3.0000	0.000%	403	+372.920%
2023-12-05	3.0000	3.0000	3.0000	3.0000	+42.180%	100	+372.920%
2023-11-22	2.1100	2.1100	2.1100	2.1100	-31.935%	300	+572.398%
2023-11-07	3.1000	3.1000	3.1000	3.1000	+1.639%	2,053	+357.665%
2023-11-03	3.0500	3.0500	3.0500	3.0500	+66.667%	2,700	+365.167%
2023-11-02	2.8600	2.8600	1.8300	1.8300	-42.813%	3,450	+675.279%
2023-10-26	3.2000	3.2000	3.2000	3.2000	-1.538%	448	+343.363%
2023-10-25	3.2500	3.2500	3.2500	3.2500	0.000%	889	+336.542%
2023-10-19	3.2500	3.2500	3.2500	3.2500	+1.562%	100	+336.542%
2023-10-10	3.2000	3.2000	3.2000	3.2000	+2.894%	100	+343.363%
2023-09-26	3.1100	3.1100	3.1100	3.1100	-10.888%	111	+356.193%
2023-08-28	3.4900	3.4900	3.4900	3.4900	-5.676%	100	+306.521%
2023-08-21	3.7000	3.7000	3.7000	3.7000	+28.472%	350	+283.449%
2023-08-10	2.8800	2.8800	2.8800	2.8800	0.000%	3,500	+392.625%
2023-08-07	2.8800	2.8800	2.8800	2.8800	-5.574%	200	+392.625%
2023-07-31	3.0600	3.0600	3.0500	3.0500	-0.974%	1,050	+365.167%
2023-07-19	3.1100	3.1100	3.0800	3.0800	0.000%	1,909	+360.636%
2023-07-05	3.0800	3.0800	3.0800	3.0800	+2.667%	2,301	+360.636%
2023-06-27	3.0000	3.0000	3.0000	3.0000	+4.167%	400	+372.920%
2023-06-26	2.8800	2.8800	2.8800	2.8800	0.000%	130	+392.625%
2023-06-21	2.8800	2.8800	2.8800	2.8800	+4.727%	300	+392.625%
2023-06-15	2.7500	2.7500	2.7500	2.7500	+10.000%	705	+415.913%
2023-06-14	2.2000	2.5000	2.2000	2.5000	+13.636%	2,622	+467.504%
2023-06-13	2.2000	2.2000	2.2000	2.2000	+2.326%	600	+544.891%
2023-06-09	2.0500	2.1500	2.0000	2.1500	+5.911%	4,547	+559.888%
2023-06-02	2.0300	2.0300	2.0300	2.0300	-15.417%	102	+598.897%
2023-05-24	2.4000	2.4000	2.4000	2.4000	-7.692%	1,500	+491.150%
2023-05-17	2.5000	2.6000	2.5000	2.6000	+4.000%	13,238	+445.677%
2023-05-16	2.2500	2.5440	2.2500	2.5000	+24.378%	3,895	+467.504%
2023-05-15	2.0100	2.0100	2.0100	2.0100	-17.959%	150	+605.851%
2023-05-09	2.1000	2.4500	2.1000	2.4500	-2.390%	916	+479.086%
2023-04-26	2.5100	2.5100	2.5100	2.5100	-0.791%	109	+465.243%
2023-04-12	2.5300	2.5300	2.5300	2.5300	-6.296%	340	+460.775%
2023-04-11	2.7000	2.7000	2.7000	2.7000	+7.570%	27,700	+425.467%
2023-04-05	2.5100	2.5100	2.5100	2.5100	0.000%	648	+465.243%
2023-03-28	2.5100	2.5100	2.5100	2.5100	0.000%	400	+465.243%
2023-03-23	2.5100	2.5100	2.5100	2.5100	-16.333%	650	+465.243%
2023-03-09	3.0000	3.0000	2.5100	3.0000	+3.093%	654	+372.920%
2023-03-07	3.1000	3.1000	2.9100	2.9100	-6.129%	929	+387.546%
2023-03-03	3.1000	3.1000	3.1000	3.1000	0.000%	2,237	+357.665%
2023-02-24	3.1000	3.1000	3.1000	3.1000	-6.061%	100	+357.665%

.dark-mode .rsXVG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsXVG6{ color: #333333; background-color: white; border: 2px solid #333333; }FNMFMFED NAT MTGE ASSN E PFDstock OTC Preferred Stock

FNMFM
FED NAT MTGE ASSN E PFD
stock OTC Preferred Stock