FNMA(FNMA)
FNMA
$4.67—Stale · unknown old
OTCMARKET • Last print unknown ago
$4.67—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $4.80 | $4.91 | $4.57 | $4.67 | 1.76M |
| 9/24/2026 | $4.99 | $5.00 | $4.70 | $4.75 | 2.97M |
| 9/23/2026 | $4.85 | $5.09 | $4.77 | $5.01 | 3.11M |
| 9/22/2026 | $4.98 | $5.01 | $4.83 | $4.85 | 3.58M |
| 9/21/2026 | $5.14 | $5.20 | $4.97 | $4.99 | 2.91M |
| 9/18/2026 | $5.29 | $5.35 | $4.97 | $5.18 | 2.52M |
| 9/17/2026 | $5.01 | $5.35 | $4.82 | $5.27 | 6.55M |
| 9/16/2026 | $5.08 | $5.30 | $4.89 | $4.98 | 4.11M |
| 9/15/2026 | $5.52 | $5.53 | $4.89 | $5.05 | 12.18M |
| 9/14/2026 | $5.67 | $5.70 | $5.49 | $5.55 | 3.37M |
| 9/11/2026 | $5.70 | $6.00 | $5.51 | $5.75 | 3.10M |
| 9/10/2026 | $5.89 | $5.94 | $5.65 | $5.69 | 2.10M |
| 9/9/2026 | $6.08 | $6.08 | $5.82 | $5.91 | 2.31M |
| 9/8/2026 | $6.09 | $6.34 | $6.01 | $6.08 | 3.10M |
| 9/4/2026 | $6.00 | $6.01 | $5.89 | $5.98 | 1.82M |
| 9/3/2026 | $6.05 | $6.07 | $5.86 | $5.93 | 1.57M |
| 9/2/2026 | $5.97 | $6.05 | $5.89 | $6.04 | 1.67M |
| 9/1/2026 | $6.11 | $6.16 | $5.89 | $5.99 | 2.23M |
| 8/31/2026 | $6.21 | $6.21 | $6.09 | $6.12 | 1.33M |
| 8/28/2026 | $6.20 | $6.27 | $6.15 | $6.21 | 1.20M |
| 8/27/2026 | $6.24 | $6.28 | $6.18 | $6.20 | 1.07M |
| 8/26/2026 | $6.30 | $6.36 | $6.22 | $6.26 | 892,400 |
| 8/25/2026 | $6.25 | $6.40 | $6.21 | $6.34 | 1.51M |
| 8/24/2026 | $6.30 | $6.40 | $6.19 | $6.26 | 2.05M |
| 8/21/2026 | $6.15 | $6.33 | $6.14 | $6.28 | 2.33M |
| 8/20/2026 | $6.30 | $6.36 | $6.17 | $6.19 | 1.64M |
| 8/19/2026 | $6.21 | $6.35 | $6.12 | $6.31 | 2.15M |
| 8/18/2026 | $6.10 | $6.23 | $6.00 | $6.20 | 2.85M |
| 8/17/2026 | $6.16 | $6.22 | $6.01 | $6.13 | 2.17M |
| 8/14/2026 | $6.20 | $6.25 | $6.16 | $6.22 | 1.49M |
| 8/13/2026 | $6.13 | $6.24 | $6.10 | $6.21 | 1.89M |
| 8/12/2026 | $6.06 | $6.25 | $6.05 | $6.20 | 2.36M |
| 8/11/2026 | $6.04 | $6.13 | $5.96 | $6.12 | 2.11M |
| 8/10/2026 | $6.05 | $6.17 | $5.91 | $6.07 | 3.57M |
| 8/7/2026 | $6.01 | $6.09 | $5.95 | $6.05 | 3.51M |
| 8/6/2026 | $5.52 | $5.96 | $5.43 | $5.95 | 3.97M |
| 8/5/2026 | $5.67 | $5.72 | $5.50 | $5.50 | 3.38M |
| 8/4/2026 | $5.75 | $5.94 | $5.56 | $5.67 | 3.93M |
| 8/3/2026 | $5.86 | $5.92 | $5.70 | $5.78 | 2.98M |
| 7/31/2026 | $6.00 | $6.02 | $5.79 | $5.82 | 1.97M |
| 7/30/2026 | $6.00 | $6.04 | $5.96 | $5.97 | 1.52M |
| 7/29/2026 | $6.11 | $6.15 | $5.88 | $5.98 | 6.22M |
| 7/28/2026 | $6.05 | $6.13 | $5.81 | $6.12 | 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 |