Fannie Mae (FNMA)
6.2600
+0.00 (0.00%)
OP · Last Trade: Apr 21st, 4:37 AM EDT
Historical Prices For Fannie Mae (FNMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 6.20 | 6.29 | 6.06 | 6.26 | 2,974,068 | 6.26 |
| 4/16/2025 | 6.38 | 6.45 | 6.06 | 6.11 | 5,213,820 | 6.11 |
| 4/15/2025 | 6.25 | 6.51 | 6.24 | 6.51 | 6,349,012 | 6.51 |
| 4/14/2025 | 6.00 | 6.65 | 5.83 | 6.25 | 12,330,692 | 6.25 |
| 4/11/2025 | 5.80 | 5.97 | 5.66 | 5.83 | 4,602,466 | 5.83 |
| 4/10/2025 | 5.97 | 5.99 | 5.55 | 5.72 | 7,625,280 | 5.72 |
| 4/09/2025 | 5.09 | 6.10 | 5.00 | 6.02 | 17,761,280 | 6.02 |
| 4/08/2025 | 5.84 | 6.26 | 5.10 | 5.20 | 12,118,419 | 5.20 |
| 4/07/2025 | 5.03 | 5.73 | 4.83 | 5.67 | 17,127,504 | 5.67 |
| 4/04/2025 | 5.77 | 5.80 | 5.17 | 5.59 | 16,044,402 | 5.59 |
| 4/03/2025 | 6.13 | 6.33 | 5.95 | 6.12 | 11,693,513 | 6.12 |
| 4/02/2025 | 6.59 | 6.64 | 6.43 | 6.57 | 3,013,252 | 6.57 |
| 4/01/2025 | 6.34 | 6.75 | 6.33 | 6.60 | 6,049,017 | 6.60 |
| 3/31/2025 | 6.68 | 6.69 | 6.04 | 6.32 | 8,619,120 | 6.32 |
| 3/28/2025 | 7.07 | 7.08 | 6.50 | 6.70 | 5,985,439 | 6.70 |
| 3/27/2025 | 6.95 | 7.38 | 6.95 | 7.01 | 5,469,581 | 7.01 |
| 3/26/2025 | 7.30 | 7.58 | 6.86 | 6.92 | 9,576,797 | 6.92 |
| 3/25/2025 | 7.07 | 7.58 | 6.50 | 7.31 | 13,883,476 | 7.31 |
| 3/24/2025 | 6.95 | 7.10 | 6.46 | 7.10 | 16,707,951 | 7.10 |
| 3/21/2025 | 6.26 | 6.54 | 6.16 | 6.39 | 8,510,618 | 6.39 |
| 3/20/2025 | 6.02 | 6.26 | 5.78 | 6.26 | 8,042,839 | 6.26 |
| 3/19/2025 | 5.77 | 6.14 | 5.67 | 6.02 | 8,071,671 | 6.02 |
| 3/18/2025 | 5.84 | 5.99 | 5.49 | 5.65 | 10,391,027 | 5.65 |
| 3/17/2025 | 6.19 | 6.31 | 5.72 | 5.82 | 9,316,176 | 5.82 |
| 3/14/2025 | 5.54 | 6.38 | 5.53 | 6.11 | 16,519,618 | 6.11 |
| 3/13/2025 | 5.77 | 5.83 | 5.35 | 5.50 | 5,951,396 | 5.50 |
| 3/12/2025 | 5.30 | 5.77 | 5.27 | 5.65 | 9,605,152 | 5.65 |
| 3/11/2025 | 4.96 | 5.28 | 4.91 | 5.19 | 10,480,935 | 5.19 |
| 3/10/2025 | 5.64 | 5.76 | 4.90 | 4.91 | 16,790,740 | 4.91 |
| 3/07/2025 | 6.04 | 6.04 | 5.27 | 5.84 | 23,008,528 | 5.84 |
| 3/06/2025 | 6.56 | 6.57 | 5.98 | 6.07 | 8,767,792 | 6.07 |
| 3/05/2025 | 6.48 | 6.78 | 6.16 | 6.62 | 7,354,109 | 6.62 |
| 3/04/2025 | 6.27 | 6.50 | 5.93 | 6.38 | 14,539,070 | 6.38 |
| 3/03/2025 | 6.45 | 6.75 | 6.44 | 6.49 | 6,416,124 | 6.49 |
| 2/28/2025 | 6.52 | 6.53 | 6.24 | 6.40 | 6,839,000 | 6.40 |
| 2/27/2025 | 6.36 | 6.65 | 6.36 | 6.55 | 8,838,147 | 6.55 |
| 2/26/2025 | 6.20 | 6.73 | 6.19 | 6.29 | 8,568,491 | 6.29 |
| 2/25/2025 | 6.75 | 6.78 | 6.21 | 6.24 | 11,457,437 | 6.24 |
| 2/24/2025 | 7.16 | 7.25 | 6.57 | 6.81 | 12,133,610 | 6.81 |
| 2/21/2025 | 7.65 | 7.69 | 7.10 | 7.30 | 12,226,299 | 7.30 |
| 2/20/2025 | 7.81 | 8.00 | 6.88 | 7.43 | 18,465,326 | 7.43 |
| 2/19/2025 | 7.30 | 7.71 | 7.29 | 7.70 | 12,390,202 | 7.70 |
| 2/18/2025 | 7.12 | 7.32 | 7.10 | 7.26 | 13,979,600 | 7.26 |
| 2/14/2025 | 6.81 | 7.10 | 6.72 | 7.09 | 10,491,427 | 7.09 |
| 2/13/2025 | 7.01 | 7.12 | 6.58 | 6.72 | 12,829,537 | 6.72 |
| 2/12/2025 | 6.82 | 7.04 | 6.75 | 6.99 | 8,596,324 | 6.99 |
| 2/11/2025 | 6.68 | 6.90 | 6.67 | 6.82 | 5,052,103 | 6.82 |
| 2/10/2025 | 6.67 | 6.97 | 6.51 | 6.70 | 7,983,887 | 6.70 |
| 2/07/2025 | 6.85 | 6.93 | 5.12 | 6.60 | 7,853,945 | 6.60 |
| 2/06/2025 | 6.77 | 7.22 | 6.48 | 6.85 | 32,462,622 | 6.85 |
| 2/05/2025 | 5.43 | 6.03 | 5.41 | 5.98 | 13,605,816 | 5.98 |
| 2/04/2025 | 5.15 | 5.65 | 5.15 | 5.48 | 5,757,142 | 5.48 |
| 2/03/2025 | 5.21 | 5.34 | 4.91 | 5.16 | 13,762,512 | 5.16 |
| 1/31/2025 | 5.66 | 5.69 | 5.45 | 5.49 | 5,825,993 | 5.49 |
| 1/30/2025 | 5.65 | 5.85 | 5.57 | 5.65 | 5,241,771 | 5.65 |
| 1/29/2025 | 5.73 | 5.74 | 5.40 | 5.66 | 11,566,174 | 5.66 |
| 1/28/2025 | 5.43 | 6.30 | 5.39 | 5.74 | 11,914,543 | 5.74 |
| 1/27/2025 | 5.38 | 5.72 | 5.24 | 5.46 | 17,669,678 | 5.46 |
| 1/24/2025 | 6.36 | 6.36 | 5.23 | 5.74 | 32,194,569 | 5.74 |
| 1/23/2025 | 6.80 | 6.80 | 6.50 | 6.50 | 9,211,147 | 6.50 |
| 1/22/2025 | 6.92 | 6.98 | 6.50 | 6.86 | 18,594,912 | 6.86 |
| 1/21/2025 | 7.03 | 7.16 | 6.12 | 7.01 | 35,407,108 | 7.01 |