Fannie Mae Pref F

FNMAP
🏛️ usa →
23.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.89 23.00 22.71 23.00 0.0M
2025-09-26 22.75 22.89 22.35 22.89 0.0M
2025-09-25 23.14 23.55 23.01 23.01 0.0M
2025-09-24 23.86 24.00 21.76 22.50 0.1M
2025-09-23 22.90 23.55 22.90 23.39 0.0M
2025-09-22 23.99 24.12 22.93 22.94 0.0M
2025-09-19 24.00 24.40 23.15 23.50 0.1M
2025-09-18 24.14 24.37 24.00 24.25 0.1M
2025-09-17 24.25 24.39 23.90 23.90 0.0M
2025-09-16 24.29 24.29 23.75 23.90 0.0M
2025-09-15 24.79 24.79 23.56 23.71 0.2M
2025-09-12 24.54 24.55 23.41 24.06 0.0M
2025-09-11 23.83 24.20 23.83 24.11 0.0M
2025-09-10 23.84 23.98 23.00 23.67 0.0M
2025-09-09 23.84 24.20 23.40 23.83 0.0M
2025-09-08 23.97 24.49 23.75 23.80 0.3M
2025-09-05 23.74 23.99 23.25 23.95 0.2M
2025-09-04 23.45 23.74 23.45 23.70 0.0M
2025-09-03 23.50 23.60 22.50 23.53 0.3M
2025-09-02 23.74 23.74 22.50 23.60 1.4M
2025-08-29 23.45 23.45 23.00 23.45 0.0M
2025-08-28 23.39 23.74 23.23 23.39 0.0M
2025-08-27 23.39 23.39 22.31 23.00 0.0M
2025-08-26 22.65 22.80 22.46 22.50 0.0M
2025-08-25 22.58 23.00 22.40 22.58 0.0M
2025-08-22 22.75 23.00 22.31 22.31 0.1M
2025-08-21 23.00 23.20 22.75 22.75 0.0M
2025-08-20 22.63 23.06 22.40 23.00 0.0M
2025-08-19 22.84 23.47 22.82 23.10 0.0M
2025-08-18 22.86 23.11 22.56 22.84 0.0M
2025-08-15 24.18 24.18 22.86 23.10 0.0M
2025-08-14 22.72 23.10 22.72 22.93 0.0M
2025-08-13 22.65 23.97 21.78 21.78 0.0M
2025-08-12 23.23 23.25 22.75 22.75 0.0M
2025-08-11 25.02 25.03 22.75 23.16 0.1M
2025-08-08 19.81 23.21 19.81 22.75 0.0M
2025-08-07 18.50 19.10 17.70 19.10 0.0M
2025-08-06 18.25 18.50 17.88 18.14 0.0M
2025-08-05 18.25 18.25 17.97 18.09 0.0M
2025-08-04 18.43 18.80 17.90 18.05 0.2M
2025-08-01 18.60 19.00 18.30 18.30 0.0M
2025-07-31 17.16 17.19 17.09 17.09 0.0M
2025-07-30 17.50 17.50 16.76 17.00 0.0M
2025-07-29 17.27 17.27 17.27 17.27 0.0M
2025-07-28 17.02 17.17 16.87 17.00 0.0M
2025-07-25 18.03 18.03 16.77 16.77 0.0M
2025-07-24 18.13 18.25 18.08 18.08 0.0M
2025-07-23 18.37 18.37 18.13 18.19 0.0M
2025-07-22 18.00 18.00 17.75 17.75 0.0M
2025-07-21 18.65 18.75 18.31 18.40 0.0M
2025-07-18 18.55 18.75 18.40 18.40 0.0M
2025-07-17 18.88 18.88 18.69 18.69 0.3M
2025-07-16 18.99 18.99 18.40 18.40 0.0M
2025-07-15 18.75 19.00 18.35 18.90 1.0M
2025-07-14 19.45 19.45 18.73 18.75 0.0M
2025-07-11 18.59 19.71 18.59 19.45 0.0M
2025-07-10 18.07 18.59 18.00 18.58 0.0M
2025-07-09 18.72 18.72 18.16 18.16 0.0M
2025-07-08 18.50 18.72 18.50 18.72 0.0M
2025-07-07 19.25 19.72 18.40 18.40 0.0M
2025-07-03 19.25 19.25 18.96 19.00 0.0M
2025-07-02 19.24 19.29 18.75 19.09 0.0M
2025-07-01 19.00 19.70 19.00 19.30 0.0M
2025-06-30 19.20 19.23 18.93 19.00 0.0M
2025-06-27 19.34 19.42 18.50 18.50 0.0M
2025-06-26 19.00 19.28 18.98 18.99 0.0M
2025-06-25 19.00 19.24 18.50 19.24 0.0M
2025-06-24 19.00 19.00 19.00 19.00 0.0M
2025-06-23 18.95 19.09 18.95 18.95 0.0M
2025-06-20 18.90 18.95 18.74 18.88 0.0M
2025-06-18 18.90 18.90 18.90 18.90 0.0M
2025-06-17 18.38 19.65 18.38 19.00 0.0M
2025-06-16 18.75 19.47 18.50 19.20 0.0M
2025-06-13 18.93 19.00 18.93 19.00 0.0M
2025-06-12 19.06 19.47 18.78 19.00 0.1M
2025-06-11 18.82 19.62 18.60 18.66 0.0M
2025-06-10 18.85 18.85 18.61 18.83 0.0M
2025-06-09 18.60 18.82 18.32 18.82 0.0M
2025-06-06 18.80 19.00 18.36 19.00 0.0M
2025-06-05 19.20 19.20 18.73 18.73 0.0M
2025-06-04 19.61 19.95 18.26 18.40 0.0M
2025-06-03 20.99 20.99 19.99 19.99 0.0M
2025-06-02 20.50 21.00 19.81 20.81 0.0M
2025-05-30 19.68 19.80 19.57 19.80 0.0M
2025-05-29 20.00 20.49 19.48 19.80 0.0M
2025-05-28 20.20 21.51 18.50 20.00 0.6M
2025-05-27 20.00 20.24 19.57 19.60 0.0M
2025-05-23 20.00 20.00 18.74 19.75 0.0M
2025-05-22 18.50 21.27 18.50 20.00 0.0M
2025-05-21 16.31 16.61 16.31 16.61 0.0M
2025-05-13 17.23 17.44 17.21 17.43 0.0M
2025-05-09 16.55 16.55 16.55 16.55 0.0M
2025-05-07 16.99 16.99 16.99 16.99 0.0M
2025-05-06 17.44 17.44 17.44 17.44 0.0M
2025-05-05 16.80 16.80 16.56 16.56 0.0M
2025-05-01 16.79 17.00 16.56 16.95 0.0M
2025-04-30 16.20 16.70 16.20 16.37 0.0M
2025-04-28 15.63 15.63 15.63 15.63 0.0M
2025-04-24 15.61 15.61 15.58 15.61 0.0M
2025-04-22 16.25 16.50 16.25 16.25 0.0M
2025-04-21 15.75 15.75 15.75 15.75 0.0M
2025-04-16 17.40 17.40 15.66 15.66 0.0M
2025-04-15 17.40 17.40 17.40 17.40 0.0M
2025-04-14 16.00 17.61 15.88 17.00 0.0M
2025-04-11 16.00 16.00 16.00 16.00 0.0M
2025-04-10 16.44 16.92 16.40 16.50 0.0M
2025-04-09 15.45 16.06 15.45 16.05 0.0M
2025-04-08 15.90 15.95 15.15 15.15 0.0M
2025-04-07 15.33 15.33 14.51 15.01 0.0M
2025-04-04 17.00 17.00 15.29 15.50 0.0M
2025-04-03 17.60 17.81 17.25 17.25 0.0M
2025-04-02 17.58 17.58 17.58 17.58 0.0M
2025-04-01 17.25 18.06 17.25 17.83 0.0M
2025-03-31 17.59 17.83 17.25 17.30 0.0M
2025-03-28 17.99 18.00 17.46 18.00 0.0M
2025-03-27 18.01 18.01 17.66 18.00 0.0M
2025-03-26 17.96 18.52 17.51 18.07 0.0M
2025-03-25 17.95 18.45 17.47 17.86 0.0M
2025-03-24 18.00 18.45 18.00 18.33 0.0M
2025-03-21 17.80 17.80 17.80 17.80 0.0M
2025-03-20 17.55 18.08 17.53 18.08 0.0M
2025-03-19 16.88 17.84 16.88 17.84 0.0M
2025-03-18 16.63 16.83 16.50 16.65 0.0M
2025-03-17 16.25 16.99 15.71 16.99 0.0M
2025-03-14 15.35 16.75 15.35 16.00 0.0M
2025-03-13 15.34 15.34 14.61 15.14 0.0M
2025-03-12 15.26 15.34 15.02 15.34 0.0M
2025-03-11 15.10 15.10 14.50 15.00 0.0M
2025-03-10 15.67 15.83 15.10 15.10 0.0M
2025-03-07 16.25 16.25 15.51 15.80 0.0M
2025-03-06 16.00 16.08 15.76 15.76 0.0M
2025-03-05 16.65 16.74 16.65 16.65 0.0M
2025-03-04 16.00 16.98 15.75 16.65 0.0M
2025-03-03 17.15 17.18 16.00 16.90 0.0M
2025-02-28 16.95 17.00 16.50 16.70 0.0M
2025-02-27 17.25 17.25 17.00 17.00 0.0M
2025-02-26 17.36 17.90 17.36 17.90 0.0M
2025-02-25 18.00 18.09 17.13 17.50 0.0M
2025-02-24 17.89 17.93 17.65 17.65 0.0M
2025-02-21 18.25 18.25 17.96 17.96 0.0M
2025-02-20 18.25 18.25 17.93 18.25 0.0M
2025-02-19 18.25 18.25 18.18 18.25 0.0M
2025-02-18 18.00 18.25 17.99 18.00 0.0M
2025-02-14 18.00 18.00 17.58 18.00 0.0M
2025-02-13 17.60 18.05 17.60 18.00 0.0M
2025-02-12 17.50 17.70 17.33 17.38 0.0M
2025-02-11 18.00 18.00 17.20 17.50 0.0M
2025-02-10 18.09 18.15 18.00 18.00 0.0M
2025-02-07 18.19 18.32 18.02 18.05 0.0M
2025-02-06 17.80 18.68 17.80 18.19 0.0M
2025-02-05 17.42 17.48 17.00 17.25 0.0M
2025-02-04 16.75 17.50 16.75 17.00 0.1M
2025-02-03 16.75 16.92 16.55 16.68 0.0M
2025-01-31 17.14 17.14 16.75 16.75 0.0M
2025-01-30 16.95 17.15 16.95 17.15 0.0M
2025-01-29 17.80 17.80 16.90 17.00 0.0M
2025-01-28 17.93 18.37 17.50 18.37 0.0M
2025-01-27 17.92 18.71 17.75 17.75 0.0M
2025-01-24 18.30 18.30 17.86 17.92 0.0M
2025-01-23 18.30 18.58 18.30 18.30 0.0M
2025-01-22 18.81 18.81 18.30 18.61 0.0M
2025-01-21 18.60 18.60 18.36 18.60 0.0M
2025-01-17 18.45 19.75 18.36 18.36 0.0M
2025-01-16 19.00 19.75 18.45 18.45 0.0M
2025-01-15 18.11 19.60 18.11 19.40 0.0M
2025-01-14 18.07 19.35 18.07 19.35 0.0M
2025-01-13 18.47 18.48 18.01 18.12 0.0M
2025-01-10 18.98 19.03 18.25 18.45 0.0M
2025-01-07 18.50 18.89 18.50 18.80 0.0M
2025-01-06 21.00 21.00 18.27 18.50 0.0M
2025-01-03 17.91 19.59 17.51 19.50 0.0M
2025-01-02 16.75 18.25 16.09 18.25 0.0M