Fannie Mae Pref Q

FNMAI
🏛️ usa →
14.75
Last Update: 2025-09-30
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
2025-09-30 14.80 14.80 14.75 14.75 0.0M
2025-09-29 15.00 15.05 15.00 15.05 0.0M
2025-09-26 15.00 15.00 15.00 15.00 0.0M
2025-09-25 15.05 15.05 14.75 14.75 0.0M
2025-09-24 14.88 15.00 14.75 15.00 0.0M
2025-09-23 14.47 15.25 14.47 15.25 0.0M
2025-09-18 15.13 15.13 15.10 15.10 0.0M
2025-09-17 14.75 15.20 14.46 14.60 0.1M
2025-09-16 15.00 15.00 15.00 15.00 0.0M
2025-09-15 15.20 15.25 14.76 15.25 0.0M
2025-09-12 15.41 15.53 15.20 15.20 0.7M
2025-09-11 14.86 15.30 14.86 15.30 0.0M
2025-09-10 14.86 14.86 14.86 14.86 0.0M
2025-09-09 14.77 15.25 14.46 15.16 0.0M
2025-09-08 15.50 15.50 15.29 15.29 0.0M
2025-09-05 15.37 15.37 15.15 15.29 0.0M
2025-09-04 15.33 15.60 15.33 15.55 0.0M
2025-09-03 15.34 15.59 15.15 15.36 0.0M
2025-09-02 15.34 15.34 14.86 15.33 0.0M
2025-08-29 14.40 15.15 14.40 15.15 0.0M
2025-08-28 14.51 15.39 14.51 14.95 0.0M
2025-08-27 14.96 14.96 14.05 14.92 0.0M
2025-08-26 14.20 14.20 14.15 14.15 0.0M
2025-08-25 14.18 14.96 14.18 14.96 0.0M
2025-08-22 14.75 14.96 14.05 14.96 0.0M
2025-08-21 14.47 14.60 14.47 14.60 0.0M
2025-08-20 14.50 14.75 14.10 14.60 0.1M
2025-08-19 15.00 15.14 15.00 15.14 0.0M
2025-08-18 14.51 14.51 14.51 14.51 0.0M
2025-08-15 14.50 14.94 14.50 14.94 0.0M
2025-08-14 14.50 14.94 14.50 14.94 0.1M
2025-08-13 15.30 15.30 14.96 14.96 0.0M
2025-08-12 15.30 15.35 15.30 15.35 0.0M
2025-08-11 15.50 15.57 15.25 15.50 0.1M
2025-08-08 13.40 15.33 13.40 14.78 0.1M
2025-08-07 13.44 13.44 13.37 13.40 0.0M
2025-08-04 13.10 13.14 13.00 13.14 0.0M
2025-08-01 12.65 13.09 12.65 13.09 0.0M
2025-07-29 12.00 12.00 12.00 12.00 0.0M
2025-07-28 11.90 11.90 11.27 11.85 0.0M
2025-07-25 12.25 12.25 12.00 12.00 0.1M
2025-07-24 12.60 12.60 12.50 12.60 0.0M
2025-07-22 12.62 12.75 12.40 12.75 0.0M
2025-07-21 12.47 12.50 12.47 12.50 0.0M
2025-07-17 12.66 12.77 12.66 12.77 0.0M
2025-07-16 12.83 12.83 12.83 12.83 0.0M
2025-07-15 12.35 12.74 12.25 12.58 1.2M
2025-07-10 12.10 12.24 10.90 12.10 0.0M
2025-07-09 12.10 12.10 12.10 12.10 0.0M
2025-07-08 11.17 11.63 11.01 11.63 0.0M
2025-07-03 12.00 12.00 11.95 11.95 0.0M
2025-07-02 11.97 12.12 11.73 11.81 0.0M
2025-07-01 12.04 12.04 12.04 12.04 0.0M
2025-06-30 12.00 12.00 12.00 12.00 0.0M
2025-06-27 11.95 12.00 11.95 12.00 0.0M
2025-06-26 11.85 11.90 11.85 11.90 0.0M
2025-06-24 11.80 11.80 11.80 11.80 0.0M
2025-06-20 11.50 11.75 11.50 11.57 0.0M
2025-06-18 11.54 11.84 11.40 11.40 0.0M
2025-06-17 11.66 11.78 11.66 11.78 0.0M
2025-06-16 11.73 11.73 11.73 11.73 0.0M
2025-06-13 11.52 11.54 11.52 11.54 0.0M
2025-06-12 11.41 11.55 11.10 11.55 0.0M
2025-06-11 10.90 11.54 10.90 11.54 0.0M
2025-06-10 10.75 11.00 10.75 10.93 0.0M
2025-06-09 10.75 11.09 10.75 11.09 0.0M
2025-06-06 10.32 10.71 10.32 10.70 0.0M
2025-06-05 10.26 10.90 10.25 10.80 0.0M
2025-06-04 11.25 11.28 10.56 10.75 0.0M
2025-06-03 11.44 11.53 11.40 11.53 0.0M
2025-06-02 11.29 11.80 11.29 11.80 0.0M
2025-05-30 11.65 11.65 11.65 11.65 0.0M
2025-05-29 11.65 11.75 11.05 11.59 0.0M
2025-05-28 11.51 12.00 11.51 12.00 0.0M
2025-05-27 11.07 11.43 11.07 11.43 0.0M
2025-05-23 10.91 11.50 10.76 11.50 0.0M
2025-05-22 11.00 11.40 10.61 11.25 0.0M
2025-05-21 9.69 9.89 9.69 9.89 0.0M
2025-05-20 9.95 10.18 9.95 10.18 0.0M
2025-05-19 9.55 9.73 9.55 9.70 0.0M
2025-05-16 9.60 9.90 9.60 9.90 0.0M
2025-05-15 9.95 9.95 9.60 9.90 0.0M
2025-05-14 9.80 9.80 9.80 9.80 0.0M
2025-05-13 9.65 9.98 9.65 9.98 0.0M
2025-05-12 9.65 10.15 9.65 10.15 0.0M
2025-05-09 9.67 10.19 9.67 10.19 0.0M
2025-05-08 9.65 9.85 9.65 9.85 0.0M
2025-05-07 9.65 10.00 9.65 10.00 0.0M
2025-05-06 10.04 10.04 9.65 10.04 0.0M
2025-05-05 9.80 9.94 9.80 9.94 0.0M
2025-05-02 9.60 9.60 9.60 9.60 0.0M
2025-05-01 9.60 9.95 9.60 9.95 0.0M
2025-04-30 9.30 9.91 9.30 9.91 0.0M
2025-04-29 9.27 9.73 9.27 9.73 0.0M
2025-04-28 9.50 9.51 9.27 9.51 0.0M
2025-04-25 8.90 9.15 8.90 9.10 0.0M
2025-04-24 8.87 8.91 8.87 8.90 0.0M
2025-04-23 9.00 9.15 8.76 9.15 0.0M
2025-04-22 8.90 8.90 8.90 8.90 0.0M
2025-04-21 8.72 9.15 8.72 9.15 0.0M
2025-04-17 9.10 9.34 8.77 9.34 0.0M
2025-04-16 9.12 9.12 8.77 8.77 0.0M
2025-04-14 9.10 9.68 9.10 9.30 0.0M
2025-04-11 8.80 8.80 8.80 8.80 0.0M
2025-04-10 8.90 8.90 8.90 8.90 0.0M
2025-04-09 8.54 9.20 8.54 9.20 0.0M
2025-04-08 8.84 8.99 8.54 8.54 0.0M
2025-04-07 8.65 8.88 8.25 8.88 0.0M
2025-04-04 9.36 9.36 8.51 8.51 0.0M
2025-04-03 9.81 9.81 9.55 9.55 0.0M
2025-04-01 9.90 9.90 9.80 9.80 0.0M
2025-03-31 9.95 10.29 9.81 10.29 0.0M
2025-03-28 10.11 10.11 10.00 10.10 0.0M
2025-03-27 10.49 10.49 10.49 10.49 0.0M
2025-03-26 10.49 10.49 10.15 10.39 0.0M
2025-03-25 10.49 10.49 10.39 10.40 0.0M
2025-03-24 10.25 10.59 10.20 10.59 0.0M
2025-03-19 9.70 9.99 9.43 9.99 0.0M
2025-03-18 9.64 9.64 9.64 9.64 0.0M
2025-03-17 9.25 9.45 9.17 9.44 0.0M
2025-03-14 8.70 9.38 8.67 9.25 0.0M
2025-03-13 8.50 8.70 8.50 8.70 0.0M
2025-03-11 8.37 8.76 8.22 8.76 0.0M
2025-03-10 8.50 9.06 8.38 8.70 0.1M
2025-03-07 8.88 9.20 8.54 9.20 0.0M
2025-03-05 9.00 9.34 9.00 9.34 0.0M
2025-03-04 9.25 9.29 8.65 9.29 0.0M
2025-03-03 9.50 9.73 9.50 9.73 0.0M
2025-02-28 9.73 9.73 9.50 9.50 0.0M
2025-02-27 9.86 9.87 9.74 9.76 0.0M
2025-02-25 10.00 10.30 10.00 10.30 0.0M
2025-02-24 10.06 10.50 10.00 10.50 0.0M
2025-02-20 10.00 10.35 10.00 10.35 0.0M
2025-02-19 10.30 10.30 10.30 10.30 0.0M
2025-02-18 10.25 10.33 10.24 10.29 0.0M
2025-02-14 10.10 10.66 10.00 10.00 0.0M
2025-02-13 10.15 10.71 10.10 10.71 0.0M
2025-02-12 10.02 10.24 10.00 10.24 0.0M
2025-02-10 10.25 10.25 10.24 10.24 0.0M
2025-02-07 10.34 10.50 10.25 10.25 0.0M
2025-02-06 9.96 10.35 9.96 10.35 0.0M
2025-02-05 9.97 9.97 9.97 9.97 0.0M
2025-02-04 9.50 9.75 9.48 9.75 0.0M
2025-02-03 8.89 9.38 8.75 9.38 0.0M
2025-01-31 9.50 9.50 9.00 9.50 0.0M
2025-01-30 9.25 9.25 9.00 9.00 0.0M
2025-01-29 9.75 9.75 9.00 9.05 0.0M
2025-01-28 9.67 9.99 9.67 9.83 0.0M
2025-01-27 9.84 9.84 9.56 9.56 0.0M
2025-01-24 9.75 9.81 9.75 9.76 0.0M
2025-01-22 10.20 10.20 10.20 10.20 0.0M
2025-01-21 10.53 10.59 10.25 10.25 0.0M
2025-01-17 10.10 10.52 10.00 10.52 0.0M
2025-01-16 10.26 10.49 10.10 10.48 0.0M
2025-01-15 10.20 10.40 10.20 10.40 0.0M
2025-01-14 10.41 10.57 10.11 10.57 0.0M
2025-01-13 10.20 10.36 9.99 10.36 0.0M
2025-01-10 10.07 10.48 10.04 10.15 0.0M
2025-01-08 9.89 10.13 9.82 10.13 0.0M
2025-01-07 9.90 9.90 9.77 9.89 0.0M
2025-01-06 10.29 10.29 9.90 9.90 0.1M
2025-01-03 9.90 10.41 9.66 10.28 0.1M