Dark

FNMFN
FED NAT MTGE ASSN O PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

16.25USD0.000%(0.00)100

Pre-market

0.00USD-100.000%(-16.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.250000	16.25000	16.250000	16.2500	0.000%	100	0.000%
2026-08-06	16.250000	16.25000	16.250000	16.2500	-2.108%	400	0.000%
2026-08-05	16.500000	16.60000	16.500000	16.6000	+0.606%	300	-2.108%
2026-08-04	16.380000	16.75000	16.380000	16.5000	+1.538%	15,398	-1.515%
2026-08-03	16.000000	16.25000	16.000000	16.2500	+3.175%	3,453	0.000%
2026-07-31	15.600000	15.75000	15.600000	15.7500	+1.613%	300	+3.175%
2026-07-30	15.550000	15.60000	15.300000	15.5000	-0.641%	11,146	+4.839%
2026-07-29	15.600000	15.60000	15.600000	15.6000	+1.036%	261	+4.167%
2026-07-28	15.800000	16.00000	15.440000	15.4400	+1.914%	1,020	+5.246%
2026-07-27	15.500000	16.01400	14.730000	15.1500	+0.933%	1,035	+7.261%
2026-07-21	14.780000	15.01000	14.780000	15.0100	+1.116%	870	+8.261%
2026-07-16	15.200000	15.20000	14.270000	14.8444	-0.440%	5,426	+9.469%
2026-07-15	15.290000	15.75000	14.750000	14.9100	-3.307%	20,601	+8.987%
2026-07-14	15.420000	15.42000	15.420000	15.4200	-2.095%	800	+5.383%
2026-07-13	16.200000	16.20000	15.750000	15.7500	-2.778%	614	+3.175%
2026-07-10	16.200000	16.20000	16.200000	16.2000	-1.038%	789	+0.309%
2026-07-09	16.370000	16.37000	16.370000	16.3700	+0.738%	5,000	-0.733%
2026-07-08	16.250000	16.25000	16.250000	16.2500	-2.985%	200	0.000%
2026-07-07	16.950000	17.00000	16.750000	16.7500	-1.005%	1,317	-2.985%
2026-07-06	17.153600	17.15360	16.920000	16.9200	-0.762%	577	-3.960%
2026-07-02	16.750000	17.18000	16.750000	17.0500	-0.438%	376,703	-4.692%
2026-07-01	17.250000	17.25000	16.910000	17.1250	-2.115%	970	-5.109%
2026-06-30	17.800000	17.80000	17.260000	17.4950	+0.351%	455	-7.116%
2026-06-29	17.597000	17.85000	17.433800	17.4338	-1.387%	5,315	-6.790%
2026-06-26	17.750000	17.80000	17.250000	17.6790	-1.783%	2,866	-8.083%
2026-06-25	18.004920	18.00492	17.832000	18.0000	0.000%	503	-9.722%
2026-06-24	17.960000	18.00000	17.750000	18.0000	0.000%	4,080	-9.722%
2026-06-23	17.900000	18.05600	17.750000	18.0000	-1.907%	3,271	-9.722%
2026-06-22	18.394400	18.39440	18.350000	18.3500	-1.238%	422	-11.444%
2026-06-18	18.350000	18.58000	18.350000	18.5800	+0.054%	470	-12.540%
2026-06-17	18.550000	18.57500	18.530000	18.5700	+0.108%	15,100	-12.493%
2026-06-16	18.600000	18.66000	18.550000	18.5500	-1.592%	11,102	-12.399%
2026-06-15	18.550000	18.95000	18.545000	18.8500	+1.617%	58,399	-13.793%
2026-06-12	18.500000	18.55000	18.500000	18.5500	+3.113%	1,626	-12.399%
2026-06-11	17.420000	17.99000	17.050000	17.9900	+1.696%	29,137	-9.672%
2026-06-10	17.750000	18.05000	17.500000	17.6900	-2.103%	1,301	-8.140%
2026-06-09	17.990000	18.20000	17.690000	18.0700	-3.627%	121,689	-10.072%
2026-06-08	18.750000	18.75000	18.750000	18.7500	+3.306%	100	-13.333%
2026-06-05	18.350000	18.35000	18.150000	18.1500	-2.941%	2,200	-10.468%
2026-06-04	18.700000	18.70000	18.700000	18.7000	-0.320%	208	-13.102%
2026-06-03	19.400000	19.40000	18.760000	18.7600	-4.286%	304	-13.380%
2026-06-02	19.700000	20.00000	19.600000	19.6000	-4.156%	800	-17.092%
2026-06-01	19.750000	20.50000	19.750000	20.4500	-1.255%	300,200	-20.538%
2026-05-28	20.710000	20.71000	20.710000	20.7100	-0.096%	1,100	-21.535%
2026-05-27	20.650000	20.73000	20.020000	20.7300	+0.097%	2,267	-21.611%
2026-05-22	20.399400	20.71000	20.399400	20.7100	0.000%	16,311	-21.535%
2026-05-20	20.150000	20.71000	20.150000	20.7100	+6.151%	1,459	-21.535%
2026-05-19	20.000000	20.20000	19.510000	19.5100	-5.976%	300	-16.709%
2026-05-18	20.340000	20.75000	20.330000	20.7500	0.000%	4,198	-21.687%
2026-05-15	20.750000	20.75000	20.100000	20.7500	+1.417%	3,500	-21.687%
2026-05-14	20.391057	20.59000	20.366702	20.4600	-0.438%	1,652	-20.577%
2026-05-12	20.550000	20.60000	20.000000	20.5500	-0.243%	9,087	-20.925%
2026-05-08	20.600000	20.60000	20.600000	20.6000	+1.478%	2,000	-21.117%
2026-05-06	20.140000	20.30000	20.140000	20.3000	+4.103%	600	-19.951%
2026-05-05	19.500000	19.50000	19.500000	19.5000	+0.515%	276,415	-16.667%
2026-05-04	19.490000	19.49000	19.400000	19.4000	+2.052%	52,718	-16.237%
2026-05-01	18.500000	19.15000	18.500000	19.0100	-0.367%	458	-14.519%
2026-04-30	18.624000	19.08000	18.510000	19.0800	+0.856%	580	-14.832%
2026-04-29	18.900000	19.08000	18.750000	18.9180	-3.921%	5,600	-14.103%
2026-04-28	18.800000	19.69000	18.510000	19.6900	+3.960%	4,900	-17.471%
2026-04-27	19.150000	19.50000	18.510000	18.9400	-1.097%	102,650	-14.203%
2026-04-23	19.350000	19.35000	19.000000	19.1500	-1.085%	700	-15.144%
2026-04-22	19.960000	19.96000	19.360000	19.3600	-3.297%	875	-16.064%
2026-04-21	20.020000	20.02000	20.020000	20.0200	-2.341%	600	-18.831%
2026-04-20	20.500000	20.50000	20.500000	20.5000	-2.844%	101	-20.732%
2026-04-17	21.000000	21.10000	20.780000	21.1000	+0.476%	1,400	-22.986%
2026-04-16	20.353000	21.00000	20.353000	21.0000	-0.474%	675	-22.619%
2026-04-15	21.840000	22.00000	20.500000	21.1000	-2.765%	650	-22.986%
2026-04-14	21.250000	21.70000	21.200000	21.7000	+1.639%	150,306	-25.115%
2026-04-13	20.510000	21.35000	20.260000	21.3500	-0.140%	1,652	-23.888%
2026-04-10	20.830000	22.00000	20.510000	21.3800	+4.395%	8,571	-23.994%
2026-04-09	19.100000	20.48000	18.990000	20.4800	+6.945%	11,901	-20.654%
2026-04-08	19.000000	19.50000	18.500000	19.1500	+0.262%	104,404	-15.144%
2026-04-07	19.210000	19.21000	18.450000	19.1000	-2.051%	1,000	-14.921%
2026-04-06	19.330000	19.65000	19.330000	19.5000	-1.714%	6,880	-16.667%
2026-04-02	19.840000	19.84000	19.840000	19.8400	-1.294%	100	-18.095%
2026-04-01	19.740000	20.10000	19.740000	20.1000	+5.512%	700	-19.154%
2026-03-31	18.430000	20.08000	18.430000	19.0500	+3.533%	2,167	-14.698%
2026-03-30	18.176900	18.50000	17.630000	18.4000	+0.822%	443,909	-11.685%
2026-03-26	18.850000	18.85000	18.250000	18.2500	-5.195%	11,100	-10.959%
2026-03-25	18.750000	19.25000	18.750000	19.2500	+1.316%	23,000	-15.584%
2026-03-24	18.950000	19.00000	18.750000	19.0000	-1.299%	4,400	-14.474%
2026-03-23	18.100000	19.56000	17.900000	19.2500	+4.054%	116,107	-15.584%
2026-03-20	19.260000	19.26000	18.260000	18.5000	-0.857%	4,300	-12.162%
2026-03-19	16.120000	18.66000	16.120000	18.6600	+8.174%	7,302	-12.915%
2026-03-18	18.920000	18.92000	16.130000	17.2500	-3.144%	43,262	-5.797%
2026-03-17	19.400000	19.40000	17.810000	17.8100	-10.727%	15,592	-8.759%
2026-03-16	20.630000	20.63000	19.460000	19.9500	-5.000%	8,933	-18.546%
2026-03-12	21.010000	21.25000	20.870000	21.0000	-2.280%	278,557	-22.619%
2026-03-11	21.480000	21.49000	21.480000	21.4900	+1.129%	7,100	-24.383%
2026-03-10	20.500000	21.25000	20.500000	21.2500	+0.950%	7,150	-23.529%
2026-03-09	20.900000	21.05000	20.500000	21.0500	-1.081%	4,885	-22.803%
2026-03-06	20.940000	21.40000	20.940000	21.2800	-1.935%	1,000	-23.637%
2026-03-05	20.950000	21.70000	20.910000	21.7000	+2.118%	300	-25.115%
2026-03-04	21.550000	21.55000	20.550000	21.2500	-4.494%	103,650	-23.529%
2026-03-02	22.200000	22.25000	22.200000	22.2500	-0.696%	8,300	-26.966%
2026-02-27	22.010000	22.73000	21.510000	22.4060	-0.462%	5,900	-27.475%
2026-02-26	22.260000	22.55000	22.260000	22.5100	-1.746%	4,462	-27.810%
2026-02-25	22.917000	23.00000	22.398000	22.9100	+0.925%	2,355	-29.070%
2026-02-23	22.500000	22.70000	22.500000	22.7000	-1.304%	300	-28.414%
2026-02-20	22.801000	23.00000	22.801000	23.0000	-1.919%	400	-29.348%
2026-02-18	22.780000	23.45000	22.740000	23.4500	-0.593%	300	-30.704%
2026-02-17	22.670000	23.59000	22.060000	23.5900	-0.757%	5,900	-31.115%
2026-02-12	23.000000	23.85000	23.000000	23.7700	-0.335%	600	-31.637%
2026-02-11	23.500000	23.85000	23.500000	23.8500	+0.846%	65,668	-31.866%
2026-02-10	23.100000	23.65000	23.000000	23.6500	-1.376%	2,796	-31.290%
2026-02-09	23.990000	24.00000	22.570000	23.9800	+0.125%	3,800	-32.235%
2026-02-06	23.460000	23.95000	23.460000	23.9500	+4.040%	900	-32.150%
2026-02-05	22.750000	23.46000	22.550000	23.0200	+1.187%	165,000	-29.409%
2026-02-04	22.290000	22.75000	21.520000	22.7500	+4.454%	3,691	-28.571%
2026-02-03	21.810000	22.08000	20.850000	21.7800	-2.117%	3,400	-25.390%
2026-02-02	21.850000	22.25100	21.850000	22.2510	+1.882%	851	-26.970%
2026-01-30	21.000000	21.84000	21.000000	21.8400	+4.000%	2,556	-25.595%
2026-01-29	21.000000	21.00000	21.000000	21.0000	+1.744%	1,000	-22.619%
2026-01-28	20.240000	20.64000	20.150000	20.6400	+1.226%	600	-21.269%
2026-01-27	20.460000	20.49000	20.250000	20.3900	-2.905%	3,350	-20.304%
2026-01-26	20.860000	21.45000	20.350000	21.0000	-2.326%	4,078	-22.619%
2026-01-23	20.990000	21.50000	20.980000	21.5000	-0.417%	16,500	-24.419%
2026-01-22	21.580000	21.94000	21.500000	21.5900	+1.142%	15,718	-24.734%
2026-01-21	21.300000	21.45000	21.249000	21.3463	+1.649%	4,764	-23.874%
2026-01-20	20.890000	21.20000	20.890000	21.0000	-2.778%	12,619	-22.619%
2026-01-16	21.860000	22.00000	20.710000	21.6000	-4.596%	14,748	-24.769%
2026-01-15	23.730000	23.73500	20.500000	22.6405	-6.637%	19,730	-28.226%
2026-01-14	25.051000	25.15000	23.750000	24.2500	-4.339%	96,100	-32.990%
2026-01-13	25.350000	25.35000	25.350000	25.3500	-0.977%	700	-35.897%
2026-01-12	26.050000	26.05000	25.600000	25.6000	-1.690%	2,200	-36.523%
2026-01-09	26.006000	26.24000	25.850000	26.0400	-2.654%	11,543	-37.596%
2026-01-08	26.750000	26.75000	26.570000	26.7500	0.000%	23,368	-39.252%
2026-01-07	26.050000	26.75000	25.900000	26.7500	+1.249%	790	-39.252%
2026-01-06	26.400000	26.42000	26.200000	26.4200	+0.840%	700	-38.494%
2026-01-05	26.460000	26.46000	26.000000	26.2000	-2.056%	256,602	-37.977%
2025-12-31	26.590000	26.75000	26.590000	26.7500	+0.564%	15,000	-39.252%
2025-12-30	26.600000	26.60000	26.600000	26.6000	+0.377%	754	-38.910%
2025-12-29	26.500000	26.50000	26.500000	26.5000	-0.935%	300	-38.679%
2025-12-26	26.750000	26.75000	26.750000	26.7500	+2.885%	300	-39.252%
2025-12-23	25.000000	26.00000	25.000000	26.0000	+0.425%	16,225	-37.500%
2025-12-22	25.890000	25.89000	25.890000	25.8900	0.000%	225	-37.234%
2025-12-19	26.000000	26.00000	25.490000	25.8900	-0.805%	3,900	-37.234%
2025-12-18	26.090000	26.10000	25.500000	26.1000	+1.534%	550	-37.739%
2025-12-17	25.490000	25.70580	25.490000	25.7058	-1.132%	220	-36.785%
2025-12-16	25.000000	26.00000	24.940000	26.0000	+0.775%	39,997	-37.500%
2025-12-12	25.290000	25.80000	25.250000	25.8000	-2.273%	525	-37.016%
2025-12-11	25.862200	26.40000	25.750000	26.4000	+1.578%	1,010	-38.447%
2025-12-10	25.380000	25.99000	25.380000	25.9900	-3.741%	2,485	-37.476%
2025-12-09	27.000000	27.00000	27.000000	27.0000	+2.195%	100	-39.815%
2025-12-08	26.420000	26.42000	26.250000	26.4200	-2.148%	2,649	-38.494%
2025-12-05	27.150000	27.25000	27.000000	27.0000	-0.516%	610	-39.815%
2025-12-04	26.527500	27.15000	26.400000	27.1400	-0.037%	1,300	-40.125%
2025-12-03	26.160000	27.15000	26.160000	27.1500	+2.841%	4,824	-40.147%
2025-12-02	26.950000	26.95000	26.160000	26.4000	+0.304%	37,200	-38.447%
2025-12-01	26.000000	26.50000	25.900000	26.3200	+1.231%	40,120	-38.260%
2025-11-28	26.250000	26.25000	26.000000	26.0000	-0.952%	300	-37.500%
2025-11-26	25.900000	26.51460	25.847500	26.2500	-1.538%	8,632	-38.095%
2025-11-25	26.500000	26.66000	26.500000	26.6600	-1.698%	400	-39.047%
2025-11-24	26.400000	27.35000	26.000000	27.1205	+0.169%	2,050	-40.082%
2025-11-21	27.350000	27.35000	26.500000	27.0747	-1.725%	24,337	-39.981%
2025-11-20	28.190000	28.86000	27.550000	27.5500	+1.848%	35,322	-41.016%
2025-11-19	26.400000	27.20000	26.400000	27.0500	-0.515%	500	-39.926%
2025-11-18	27.050000	27.19000	26.550000	27.1900	-3.582%	600	-40.235%
2025-11-17	27.050000	28.20000	27.050000	28.2000	-0.177%	220	-42.376%
2025-11-14	27.000000	28.25000	26.850000	28.2500	+5.529%	500	-42.478%
2025-11-13	26.250000	26.82000	24.710000	26.7700	-4.325%	11,810	-39.298%
2025-11-12	28.000000	28.52350	27.250000	27.9800	-2.274%	2,950	-41.923%
2025-11-11	29.000000	29.00000	28.050000	28.6310	+2.254%	500	-43.243%
2025-11-10	29.000000	29.00000	28.000000	28.0000	-1.973%	330	-41.964%
2025-11-07	28.100000	28.56360	28.100000	28.5636	+0.223%	755	-43.109%
2025-11-06	28.550000	28.56000	28.500000	28.5000	0.000%	1,600	-42.982%
2025-11-05	28.611900	28.65000	28.500000	28.5000	-0.350%	6,361	-42.982%
2025-11-04	28.600000	28.66000	28.600000	28.6000	-0.694%	6,100	-43.182%
2025-11-03	28.700000	28.85000	28.500000	28.8000	-0.518%	33,950	-43.576%
2025-10-31	28.900000	29.00000	28.500000	28.9500	-1.026%	22,710	-43.869%
2025-10-30	28.850000	29.25000	28.850000	29.2500	+0.343%	10,600	-44.444%
2025-10-29	29.000000	29.15000	28.830000	29.1500	-0.171%	48,356	-44.254%
2025-10-28	29.537500	29.60000	28.992500	29.2000	-1.518%	59,849	-44.349%
2025-10-27	29.450000	29.65000	29.450000	29.6500	-0.168%	2,488	-45.194%
2025-10-24	29.450000	29.70000	29.410000	29.7000	-0.669%	14,335	-45.286%
2025-10-23	29.900000	29.90000	29.900000	29.9000	+0.673%	100	-45.652%
2025-10-22	29.800000	29.80000	29.450000	29.7000	+0.453%	4,307	-45.286%
2025-10-21	29.750000	30.05000	29.500000	29.5660	-0.618%	199,367	-45.038%
2025-10-20	29.000000	29.75000	28.998300	29.7500	+2.991%	29,296	-45.378%
2025-10-17	28.560000	29.50000	28.560000	28.8860	-0.256%	1,305	-43.744%
2025-10-16	28.750000	28.96000	28.690000	28.9600	-1.764%	1,100	-43.888%
2025-10-15	28.250000	29.48000	28.110000	29.4800	+3.125%	400	-44.878%
2025-10-14	28.800000	28.80000	28.000000	28.5867	-1.084%	4,053	-43.155%
2025-10-13	28.800000	29.40000	28.800000	28.9000	-2.736%	6,031	-43.772%
2025-10-10	29.000000	29.71300	29.000000	29.7130	+0.722%	15,100	-45.310%
2025-10-08	29.500000	29.50000	29.500000	29.5000	0.000%	589	-44.915%
2025-10-07	28.820000	30.00000	28.820000	29.5000	-1.634%	69,371	-44.915%
2025-10-06	28.870000	30.05000	28.830000	29.9900	-0.033%	3,350	-45.815%
2025-10-03	29.608200	30.00000	29.000000	30.0000	+1.695%	7,705	-45.833%
2025-10-02	29.820000	29.82000	29.000000	29.5000	0.000%	3,115	-44.915%
2025-10-01	29.500000	29.50000	29.500000	29.5000	-1.007%	812	-44.915%
2025-09-30	30.287800	30.28780	29.300000	29.8000	-1.650%	2,150	-45.470%
2025-09-29	30.970000	30.97000	29.750000	30.3000	-0.033%	2,950	-46.370%
2025-09-26	29.490000	30.31000	29.490000	30.3100	+2.781%	200	-46.387%
2025-09-25	29.300000	29.50000	29.300000	29.4900	-0.807%	8,000	-44.897%
2025-09-24	29.940000	30.61000	29.300000	29.7300	+0.780%	655	-45.341%
2025-09-23	29.100000	29.50000	28.800000	29.5000	-1.173%	452,295	-44.915%
2025-09-22	29.940000	29.94000	29.330000	29.8500	-0.167%	720	-45.561%
2025-09-19	29.900000	29.90000	29.900000	29.9000	-0.895%	260	-45.652%
2025-09-18	29.600000	30.17000	29.600000	30.1700	-1.854%	3,900	-46.139%
2025-09-17	29.750000	30.79000	29.700000	30.7400	-0.195%	13,960	-47.137%
2025-09-16	29.840000	30.89000	29.580000	30.8000	+0.358%	2,381	-47.240%
2025-09-15	29.770000	30.69000	29.400000	30.6900	-1.000%	9,099	-47.051%
2025-09-12	30.500000	31.00000	30.000000	31.0000	+2.479%	2,053	-47.581%
2025-09-11	29.240000	30.90000	29.210000	30.2500	+1.886%	14,384	-46.281%
2025-09-10	29.080000	29.79000	28.680000	29.6900	-1.033%	17,881	-45.268%
2025-09-09	29.640000	30.00000	29.400000	30.0000	0.000%	2,109	-45.833%
2025-09-08	29.800000	30.05000	29.300000	30.0000	+1.010%	3,806	-45.833%
2025-09-05	29.750000	29.78500	29.400000	29.7000	-0.168%	32,929	-45.286%
2025-09-04	29.350000	29.82500	29.350000	29.7500	+1.363%	65,709	-45.378%
2025-09-03	29.450000	29.50000	29.350000	29.3500	-0.170%	25,503	-44.634%
2025-09-02	29.000000	29.70000	29.000000	29.4000	+1.730%	5,040	-44.728%
2025-08-29	28.200000	28.90000	28.200000	28.9000	+0.069%	1,470	-43.772%
2025-08-28	28.880000	28.89000	27.950000	28.8800	+0.662%	15,769	-43.733%
2025-08-27	28.000000	28.88000	28.000000	28.6900	+2.464%	5,603	-43.360%
2025-08-26	27.500000	28.00000	27.500000	28.0000	0.000%	141,189	-41.964%
2025-08-25	28.000000	28.00000	28.000000	28.0000	+0.484%	17,900	-41.964%
2025-08-22	27.865000	27.86500	27.865000	27.8650	+0.018%	102	-41.683%
2025-08-21	27.450000	27.86000	27.450000	27.8600	+1.309%	50,400	-41.673%
2025-08-20	27.350000	27.50000	27.100000	27.5000	-1.786%	44,700	-40.909%
2025-08-19	27.500000	28.05000	27.250000	28.0000	+0.036%	2,213	-41.964%
2025-08-18	27.990000	27.99000	27.990000	27.9900	-0.036%	125	-41.944%
2025-08-15	28.000000	28.30000	27.760000	28.0000	-1.200%	2,200	-41.964%
2025-08-14	27.500000	28.34000	27.500000	28.3400	+1.541%	22,689	-42.661%
2025-08-13	28.210000	28.50000	27.750000	27.9100	-1.063%	66,642	-41.777%
2025-08-12	28.750000	28.75000	28.130000	28.2100	-3.058%	33,700	-42.396%
2025-08-11	28.950000	29.28000	28.710000	29.1000	+2.465%	30,059	-44.158%
2025-08-08	26.330000	28.40000	26.330000	28.4000	+7.862%	138,321	-42.782%
2025-08-07	26.090000	26.34750	25.950000	26.3300	+0.920%	543,461	-38.283%
2025-08-06	25.950000	26.09000	25.950000	26.0900	+1.222%	154,146	-37.716%
2025-08-05	25.610000	25.83000	25.610000	25.7750	-1.245%	3,954	-36.954%
2025-08-04	25.250000	26.10000	25.250000	26.1000	+0.077%	5,040	-37.739%
2025-08-01	25.490000	26.08000	24.700000	26.0800	+7.546%	33,487	-37.692%
2025-07-31	23.500000	24.25000	23.500000	24.2500	+0.832%	143,766	-32.990%
2025-07-29	24.220000	24.23000	23.500000	24.0500	+0.543%	19,685	-32.432%
2025-07-28	23.750000	23.95000	23.690000	23.9200	-1.320%	18,291	-32.065%
2025-07-25	24.237500	24.50000	24.000000	24.2400	-3.040%	105,148	-32.962%
2025-07-24	24.500000	25.10000	24.115000	25.0000	+2.041%	24,044	-35.000%
2025-07-23	24.600000	25.05000	23.750000	24.5000	+0.245%	765	-33.673%
2025-07-22	24.500000	24.50000	23.260000	24.4400	-1.173%	3,255	-33.511%
2025-07-21	24.750000	25.00000	24.600000	24.7300	-1.277%	105,522	-34.290%
2025-07-18	25.400000	25.40000	24.945000	25.0500	-0.792%	3,710	-35.130%
2025-07-17	25.000000	25.25000	25.000000	25.2500	-0.158%	876,100	-35.644%
2025-07-16	24.410000	25.30000	24.400000	25.2900	+2.079%	144,000	-35.745%
2025-07-15	24.750000	25.00000	24.500000	24.7750	+0.020%	9,650	-34.410%
2025-07-14	24.770000	24.77000	24.770000	24.7700	-0.040%	515	-34.396%
2025-07-11	22.700000	24.79000	22.700000	24.7800	+1.682%	5,360	-34.423%
2025-07-10	24.000000	24.60000	24.000000	24.3700	+0.329%	4,266	-33.320%
2025-07-09	23.500000	24.29000	23.500000	24.2900	0.000%	200	-33.100%
2025-07-08	24.280000	24.29000	23.850000	24.2900	-0.857%	799	-33.100%
2025-07-07	24.500000	24.50000	24.340000	24.5000	+0.823%	4,221	-33.673%
2025-07-02	24.190000	24.50000	24.190000	24.3000	+0.872%	6,537	-33.128%
2025-07-01	24.060000	24.10000	23.470000	24.0900	+0.375%	4,468	-32.545%
2025-06-30	23.980000	24.00000	23.550000	24.0000	+0.042%	53,605	-32.292%
2025-06-27	23.768000	23.99000	23.768000	23.9900	+0.798%	1,518	-32.263%
2025-06-26	23.470000	23.80000	23.200000	23.8000	+2.366%	8,151	-31.723%
2025-06-25	23.150000	23.48000	22.650000	23.2500	-0.811%	6,313	-30.108%
2025-06-24	23.000000	23.44000	22.900000	23.4400	-0.213%	600	-30.674%
2025-06-23	22.520000	23.49000	22.520000	23.4900	-0.043%	2,527	-30.822%
2025-06-20	23.000000	23.59000	23.000000	23.5000	+4.352%	4,100	-30.851%
2025-06-18	22.760000	23.49000	22.520000	22.5200	-4.374%	5,878	-27.842%
2025-06-17	23.590000	23.59000	22.520000	23.5500	+1.160%	2,450	-30.998%
2025-06-16	22.450000	23.28000	22.450000	23.2800	-0.746%	1,900	-30.198%
2025-06-13	21.821000	23.59000	21.800000	23.4550	-0.403%	5,654	-30.718%
2025-06-12	22.860000	23.55000	22.860000	23.5500	+3.222%	1,070	-30.998%
2025-06-11	21.550000	22.81500	21.550000	22.8150	+2.309%	5,600	-28.775%
2025-06-10	21.500000	22.35000	21.500000	22.3000	+0.905%	600	-27.130%
2025-06-09	21.550000	22.10000	21.550000	22.1000	+1.005%	300	-26.471%
2025-06-06	21.450000	21.88000	21.450000	21.8800	+1.767%	10,048	-25.731%
2025-06-04	21.800000	22.00000	20.590000	21.5000	-3.110%	24,944	-24.419%
2025-06-03	23.650000	23.65000	21.760000	22.1900	-7.155%	21,127	-26.769%
2025-06-02	23.240000	23.90000	23.240000	23.9000	+2.929%	9,296	-32.008%
2025-05-30	23.000000	23.22000	23.000000	23.2200	+0.957%	633	-30.017%
2025-05-29	23.000000	23.00000	21.660000	23.0000	-1.033%	6,265	-29.348%
2025-05-28	23.720000	23.97000	23.000000	23.2400	-0.172%	6,053	-30.077%
2025-05-27	22.950000	23.49000	22.330000	23.2800	+4.161%	6,623	-30.198%
2025-05-23	22.250000	22.35000	21.700000	22.3500	+0.449%	42,390	-27.293%
2025-05-22	22.500000	23.16000	21.710000	22.2500	+12.091%	705,661	-26.966%
2025-05-20	19.780000	20.00000	19.560000	19.8500	-0.750%	3,126	-18.136%
2025-05-19	19.500000	20.00000	19.500000	20.0000	-0.498%	300,100	-18.750%
2025-05-15	19.750000	20.10000	19.750000	20.1000	0.000%	350,100	-19.154%
2025-05-14	19.550000	20.10000	19.550000	20.1000	+0.050%	42,093	-19.154%
2025-05-12	20.090000	20.09000	20.090000	20.0900	0.000%	1,234	-19.114%
2025-05-09	19.600000	20.09000	19.600000	20.0900	-1.034%	926	-19.114%
2025-05-06	19.980000	20.30000	19.980000	20.3000	0.000%	2,835	-19.951%
2025-05-05	20.280000	20.30000	20.250000	20.3000	0.000%	866	-19.951%
2025-05-02	20.190000	20.34000	19.980000	20.3000	+0.545%	2,875	-19.951%
2025-05-01	19.973000	20.19000	19.973000	20.1900	+0.050%	2,100	-19.515%
2025-04-30	20.180000	20.18000	20.180000	20.1800	+0.900%	100	-19.475%
2025-04-29	19.610000	20.00000	19.610000	20.0000	+0.503%	180,133	-18.750%
2025-04-28	19.900000	19.90000	19.900000	19.9000	+1.790%	100	-18.342%
2025-04-25	18.882000	19.55000	18.700000	19.5500	+1.558%	2,014	-16.880%
2025-04-23	19.250000	19.25000	18.430000	19.2500	+1.798%	5,577	-15.584%
2025-04-22	18.190000	18.91000	18.190000	18.9100	-2.676%	232	-14.067%
2025-04-21	18.030000	19.43000	18.030000	19.4300	-3.477%	600	-16.366%
2025-04-15	19.900000	20.13000	19.450000	20.1300	+3.816%	700	-19.275%
2025-04-14	18.000000	20.50000	18.000000	19.3900	+5.095%	3,786	-16.194%
2025-04-11	18.160000	18.45000	17.750000	18.4500	-1.966%	553,500	-11.924%
2025-04-10	18.820000	18.82000	18.820000	18.8200	0.000%	800	-13.656%
2025-04-09	17.225000	18.86000	17.000000	18.8200	+5.375%	9,755	-13.656%
2025-04-08	17.990000	18.20000	17.500000	17.8600	+1.593%	5,400	-9.015%
2025-04-07	17.000000	17.62000	16.630000	17.5800	+1.913%	27,890	-7.565%
2025-04-04	19.370000	19.37000	17.250000	17.2500	-11.538%	21,252	-5.797%
2025-04-03	20.020000	20.02000	19.500000	19.5000	-3.941%	4,176	-16.667%
2025-04-01	20.300000	20.30000	20.300000	20.3000	-0.976%	926	-19.951%
2025-03-31	20.320000	20.50000	20.320000	20.5000	-2.148%	200	-20.732%
2025-03-27	20.510000	20.95000	20.280000	20.9500	0.000%	10,844	-22.434%
2025-03-26	20.950000	20.95000	20.950000	20.9500	-0.191%	200	-22.434%
2025-03-25	20.290000	20.99000	20.290000	20.9900	+0.191%	521	-22.582%
2025-03-24	20.570000	21.89000	20.300000	20.9500	+5.013%	765,422	-22.434%
2025-03-21	20.250000	20.25000	19.950000	19.9500	-0.499%	2,725	-18.546%
2025-03-20	19.900000	20.16000	19.900000	20.0500	-0.199%	3,433	-18.953%
2025-03-19	19.250000	20.09000	19.250000	20.0900	+3.824%	2,684	-19.114%
2025-03-18	19.150000	19.35000	18.905500	19.3500	+1.097%	14,516	-16.021%
2025-03-17	19.340000	19.34000	18.840000	19.1400	+2.080%	1,361	-15.099%
2025-03-14	18.000000	19.00000	18.000000	18.7500	+7.265%	2,040	-13.333%
2025-03-13	16.950000	17.48000	16.900000	17.4800	+1.510%	2,589	-7.037%
2025-03-12	16.850000	17.22000	16.850000	17.2200	+0.525%	2,516	-5.633%
2025-03-11	17.000000	17.14800	17.000000	17.1300	-2.781%	9,913	-5.137%
2025-03-10	17.750000	17.75000	17.400000	17.6200	-3.080%	51,107	-7.775%
2025-03-07	18.150000	18.29000	17.500000	18.1800	-1.356%	215,672	-10.616%
2025-03-06	18.455000	18.82000	18.150000	18.4300	-2.898%	4,202	-11.829%
2025-03-05	18.440000	18.98000	18.250000	18.9800	-0.105%	23,100	-14.384%
2025-03-04	18.820000	19.00000	18.260000	19.0000	-2.263%	1,354	-14.474%
2025-03-03	19.700000	19.70000	18.830000	19.4400	-2.921%	4,513	-16.409%
2025-02-28	20.200000	20.38000	19.800000	20.0250	+1.392%	2,691	-18.851%
2025-02-27	20.650000	20.65000	19.750000	19.7500	-4.543%	4,936	-17.722%
2025-02-26	20.800000	20.80000	20.050000	20.6900	-0.289%	1,900	-21.460%
2025-02-25	20.250000	20.75000	20.250000	20.7500	-0.096%	4,995	-21.687%
2025-02-24	20.287800	20.77000	20.250000	20.7700	-0.670%	308	-21.762%
2025-02-21	20.250000	20.91000	20.250000	20.9100	+0.288%	2,911	-22.286%
2025-02-20	20.510000	20.85000	20.250000	20.8500	-0.430%	2,700	-22.062%
2025-02-19	20.347500	20.94500	20.347500	20.9400	+0.191%	4,154	-22.397%
2025-02-18	20.375000	20.90000	20.250000	20.9000	+0.120%	109,400	-22.249%
2025-02-14	20.200000	20.87500	20.200000	20.8750	+1.582%	4,650	-22.156%
2025-02-13	20.850000	20.90000	20.300000	20.5500	+1.733%	2,895	-20.925%
2025-02-12	20.200000	20.70000	20.150000	20.2000	-0.493%	2,725	-19.554%
2025-02-11	20.300000	20.30000	20.200000	20.3000	-0.976%	1,718	-19.951%
2025-02-10	20.300000	20.50000	20.300000	20.5000	-0.762%	701	-20.732%
2025-02-07	20.500000	20.85000	20.320000	20.6575	+0.255%	48,431	-21.336%
2025-02-06	20.000000	20.95000	20.000000	20.6050	+3.309%	19,211	-21.136%
2025-02-05	19.945000	19.94500	19.945000	19.9450	+0.327%	138	-18.526%
2025-02-04	18.950000	19.88000	18.950000	19.8800	+5.241%	5,000	-18.260%
2025-02-03	18.660000	18.91000	18.010000	18.8900	+0.639%	6,553	-13.976%
2025-01-31	18.600000	18.79000	18.600000	18.7700	-0.160%	8,173	-13.426%
2025-01-30	19.000000	19.02000	18.550000	18.8000	+0.804%	7,069	-13.564%
2025-01-29	18.550000	19.14500	18.550000	18.6500	-6.493%	5,831	-12.869%
2025-01-28	19.500000	19.94500	19.500000	19.9450	+2.809%	1,200	-18.526%
2025-01-27	19.000000	19.50000	19.000000	19.4000	-2.513%	3,800	-16.237%
2025-01-24	19.650000	19.90000	19.500000	19.9000	-0.500%	1,017	-18.342%
2025-01-23	19.750000	20.00000	19.750000	20.0000	0.000%	8,016	-18.750%
2025-01-22	20.400000	20.40000	20.000000	20.0000	-3.614%	8,850	-18.750%
2025-01-21	20.510000	20.75000	20.300000	20.7500	-1.190%	3,632	-21.687%
2025-01-17	20.500000	21.00000	20.250000	21.0000	+0.647%	10,093	-22.619%
2025-01-16	20.865000	20.86500	20.300000	20.8650	+0.433%	1,180	-22.118%
2025-01-15	20.600000	21.00000	20.300000	20.7750	+1.095%	16,100	-21.781%
2025-01-14	19.900000	20.55000	19.900000	20.5500	+1.632%	10,150	-20.925%
2025-01-13	20.350000	20.50000	20.000000	20.2200	-2.082%	695,335	-19.634%
2025-01-10	19.990000	20.66000	19.660000	20.6500	+4.030%	363,379	-21.308%
2025-01-08	19.750000	19.85000	19.610000	19.8500	-0.501%	6,109	-18.136%
2025-01-07	19.850000	19.95000	19.550000	19.9500	+0.758%	501,211	-18.546%
2025-01-06	20.100000	20.46500	19.800000	19.8000	-1.493%	280,466	-17.929%
2025-01-03	19.360000	20.25000	19.360000	20.1000	+3.822%	1,750,540	-19.154%
2025-01-02	19.530000	19.70000	19.360000	19.3600	-0.718%	700	-16.064%
2024-12-31	19.700000	19.95000	19.360000	19.5000	-0.763%	98,101	-16.667%
2024-12-30	18.945000	19.65000	18.550000	19.6500	+1.603%	1,517	-17.303%
2024-12-27	19.030000	19.34000	19.030000	19.3400	-1.678%	720	-15.977%
2024-12-23	19.100000	19.67000	18.750000	19.6700	+3.526%	225,219	-17.387%
2024-12-20	18.800000	19.10000	18.800000	19.0000	+0.026%	311,970	-14.474%

.dark-mode .QFdx5d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFdx5d{ color: #333333; background-color: white; border: 2px solid #333333; }FNMFNFED NAT MTGE ASSN O PFDstock OTC Preferred Stock

FNMFN
FED NAT MTGE ASSN O PFD
stock OTC Preferred Stock