FNMA(FNMA)
FNMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.00 | $6.02 | $5.79 | $5.79 | 1.97M |
| 7/30/2026 | $6.00 | $6.04 | $5.96 | $6.00 | 1.52M |
| 7/29/2026 | $6.11 | $6.15 | $5.88 | $5.96 | 6.22M |
| 7/28/2026 | $6.05 | $6.13 | $5.81 | $6.11 | 4.80M |
| 7/27/2026 | $6.15 | $6.39 | $5.98 | $6.09 | 3.82M |
| 7/24/2026 | $6.14 | $6.24 | $6.00 | $6.21 | 3.50M |
| 7/23/2026 | $6.45 | $6.48 | $6.00 | $6.13 | 3.28M |
| 7/22/2026 | $6.29 | $6.43 | $6.03 | $6.43 | 2.13M |
| 7/21/2026 | $6.24 | $6.37 | $6.05 | $6.23 | 2.59M |
| 7/20/2026 | $5.91 | $6.43 | $5.74 | $6.25 | 7.91M |
| 7/17/2026 | $5.80 | $6.04 | $5.51 | $6.02 | 4.56M |
| 7/16/2026 | $6.00 | $6.08 | $5.70 | $5.73 | 3.47M |
| 7/15/2026 | $6.02 | $6.07 | $5.90 | $6.03 | 2.35M |
| 7/14/2026 | $6.17 | $6.19 | $5.91 | $6.04 | 3.06M |
| 7/13/2026 | $6.41 | $6.41 | $6.12 | $6.14 | 2.81M |
| 7/10/2026 | $6.20 | $6.58 | $6.17 | $6.33 | 5.48M |
| 7/9/2026 | $5.94 | $6.24 | $5.92 | $6.10 | 4.09M |
| 7/8/2026 | $6.12 | $6.18 | $5.80 | $5.84 | 6.16M |
| 7/7/2026 | $6.20 | $6.30 | $6.12 | $6.16 | 2.66M |
| 7/6/2026 | $6.16 | $6.26 | $6.12 | $6.17 | 2.72M |
| 7/2/2026 | $6.35 | $6.45 | $6.12 | $6.14 | 3.21M |
| 7/1/2026 | $6.53 | $6.80 | $6.18 | $6.28 | 3.65M |
| 6/30/2026 | $6.80 | $6.85 | $6.45 | $6.53 | 2.11M |
| 6/29/2026 | $6.85 | $6.92 | $6.66 | $6.85 | 1.75M |
| 6/26/2026 | $7.24 | $7.24 | $6.56 | $6.88 | 3.96M |
| 6/25/2026 | $6.87 | $7.50 | $6.61 | $7.20 | 7.27M |
| 6/24/2026 | $6.14 | $7.22 | $6.00 | $6.99 | 8.85M |
| 6/23/2026 | $6.22 | $6.25 | $5.92 | $6.16 | 3.57M |
| 6/22/2026 | $6.36 | $6.48 | $6.16 | $6.35 | 3.69M |
| 6/18/2026 | $6.33 | $6.43 | $6.24 | $6.36 | 3.01M |
| 6/17/2026 | $6.67 | $6.71 | $6.28 | $6.31 | 7.88M |
| 6/16/2026 | $6.76 | $6.89 | $6.55 | $6.63 | 4.79M |
| 6/15/2026 | $6.50 | $6.76 | $6.47 | $6.73 | 4.13M |
| 6/12/2026 | $6.32 | $6.57 | $6.31 | $6.49 | 5.02M |
| 6/11/2026 | $6.14 | $6.44 | $6.04 | $6.31 | 4.28M |
| 6/10/2026 | $6.35 | $6.50 | $6.13 | $6.19 | 2.87M |
| 6/9/2026 | $6.49 | $6.65 | $6.11 | $6.37 | 3.44M |
| 6/8/2026 | $6.60 | $6.75 | $6.38 | $6.49 | 3.52M |
| 6/5/2026 | $7.27 | $7.45 | $6.40 | $6.70 | 7.41M |
| 6/4/2026 | $6.36 | $6.90 | $6.36 | $6.75 | 3.77M |
| 6/3/2026 | $7.03 | $7.04 | $6.11 | $6.34 | 11.00M |
| 6/2/2026 | $7.38 | $7.39 | $7.00 | $7.05 | 3.24M |
| 6/1/2026 | $7.07 | $7.45 | $6.92 | $7.42 | 5.40M |
| 5/29/2026 | $7.20 | $7.25 | $7.01 | $7.08 | 3.01M |
| 5/28/2026 | $7.35 | $7.39 | $7.16 | $7.23 | 1.75M |
| 5/27/2026 | $7.03 | $7.47 | $6.95 | $7.38 | 4.17M |
| 5/26/2026 | $7.19 | $7.25 | $7.07 | $7.08 | 2.41M |
| 5/22/2026 | $7.16 | $7.33 | $7.04 | $7.19 | 2.04M |
| 5/21/2026 | $7.22 | $7.25 | $7.02 | $7.16 | 1.78M |
| 5/20/2026 | $7.10 | $7.30 | $6.86 | $7.25 | 3.06M |
| 5/19/2026 | $7.23 | $7.25 | $6.80 | $7.09 | 5.07M |
| 5/18/2026 | $7.84 | $7.90 | $7.04 | $7.23 | 6.84M |
| 5/15/2026 | $7.85 | $7.93 | $7.79 | $7.81 | 3.71M |
| 5/14/2026 | $8.02 | $8.20 | $7.87 | $7.94 | 2.13M |
| 5/13/2026 | $7.88 | $8.05 | $7.76 | $8.01 | 2.77M |
| 5/12/2026 | $7.78 | $8.05 | $7.61 | $7.75 | 4.77M |
| 5/11/2026 | $7.84 | $8.10 | $7.47 | $7.84 | 5.61M |
| 5/8/2026 | $8.09 | $8.09 | $7.76 | $7.86 | 3.82M |
| 5/7/2026 | $8.24 | $8.39 | $7.97 | $7.98 | 3.57M |
| 5/6/2026 | $8.11 | $8.29 | $7.78 | $8.25 | 5.81M |
| 5/5/2026 | $8.53 | $8.65 | $8.00 | $8.06 | 5.39M |