Fannie Mae Pref T

FNMAT
🏛️ usa →
16.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 15.67 15.67 15.67 15.67 0.1K
10:05 15.61 15.61 15.61 15.61 0.2K
10:10 15.61 15.61 15.61 15.61 0.5K
10:15 15.61 15.61 15.61 15.61 0.5K
10:20 15.61 15.61 15.61 15.61 0.3K
10:25 15.65 15.65 15.64 15.64 0.4K
10:30 15.61 15.61 15.61 15.61 0.2K
10:50 15.67 15.67 15.67 15.67 0.1K
11:05 15.61 15.61 15.61 15.61 0.7K
11:20 15.60 15.61 15.60 15.61 0.3K
12:20 15.65 15.65 15.65 15.65 0.2K
12:40 15.65 15.67 15.61 15.65 9.4K
12:45 15.65 15.65 15.65 15.65 0.3K
12:50 15.65 15.65 15.65 15.65 1.0K
12:55 15.65 15.65 15.63 15.63 1.9K
13:00 15.65 15.65 15.63 15.63 2.3K
13:05 15.65 15.65 15.65 15.65 0.9K
13:10 15.65 15.65 15.63 15.63 1.9K
13:15 15.64 15.65 15.64 15.65 1.1K
13:20 15.65 15.65 15.65 15.65 0.3K
13:45 15.63 15.63 15.61 15.61 1.1K
14:20 15.62 15.62 15.61 15.61 0.5K
14:35 15.60 15.61 15.60 15.61 0.8K
14:50 15.61 15.61 15.61 15.61 0.4K
14:55 15.59 15.59 15.59 15.59 0.9K
15:05 15.61 15.61 15.61 15.61 0.4K
15:15 15.59 15.59 15.55 15.55 0.4K
15:20 15.57 15.57 15.55 15.55 2.9K
15:25 15.60 15.60 15.52 15.55 3.4K
15:30 15.55 15.55 15.55 15.55 0.8K
15:45 15.55 15.55 15.55 15.55 0.2K
15:50 15.55 15.55 15.47 15.48 4.6K
15:55 15.55 15.65 15.55 15.65 12.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 16.00 16.25 15.90 16.20 0.2M
2025-09-26 15.65 15.95 15.52 15.95 0.0M
2025-09-25 15.67 15.70 15.47 15.48 0.0M
2025-09-24 15.32 16.00 15.31 15.60 0.0M
2025-09-23 15.79 15.79 15.36 15.42 0.1M
2025-09-22 15.57 16.49 15.57 15.61 0.2M
2025-09-19 16.15 16.21 15.86 15.86 0.1M
2025-09-18 16.00 16.24 16.00 16.02 0.0M
2025-09-17 16.05 16.19 15.86 15.92 0.1M
2025-09-16 15.75 16.35 15.75 16.05 0.0M
2025-09-15 16.45 16.62 15.60 15.93 0.1M
2025-09-12 16.11 16.65 16.11 16.25 0.1M
2025-09-11 15.65 16.60 15.65 16.52 0.1M
2025-09-10 16.10 16.10 15.56 15.70 0.1M
2025-09-09 16.20 16.45 15.84 16.00 0.1M
2025-09-08 16.38 16.40 16.17 16.25 0.0M
2025-09-05 16.50 16.50 16.20 16.25 0.1M
2025-09-04 16.37 16.55 16.25 16.34 0.1M
2025-09-03 16.27 16.51 16.23 16.30 0.1M
2025-09-02 16.13 16.45 16.00 16.22 0.0M
2025-08-29 16.25 16.25 16.06 16.12 0.1M
2025-08-28 16.00 16.24 15.90 16.16 0.1M
2025-08-27 15.41 15.98 15.41 15.89 0.1M
2025-08-26 15.60 15.60 15.05 15.15 0.1M
2025-08-25 14.91 15.80 14.91 15.55 0.0M
2025-08-22 15.35 15.42 15.19 15.40 0.1M
2025-08-21 15.40 15.41 15.21 15.24 0.0M
2025-08-20 15.31 15.49 14.90 15.33 0.1M
2025-08-19 15.80 15.80 15.40 15.41 0.0M
2025-08-18 15.78 15.85 15.65 15.83 0.1M
2025-08-15 15.77 15.78 15.69 15.71 0.1M
2025-08-14 15.90 15.92 15.71 15.75 0.1M
2025-08-13 16.06 16.06 15.75 15.85 0.0M
2025-08-12 16.59 16.59 16.01 16.10 0.0M
2025-08-11 16.55 16.97 16.50 16.50 0.2M
2025-08-08 14.58 16.48 14.56 16.44 0.3M
2025-08-07 14.17 14.62 14.16 14.60 0.1M
2025-08-06 14.50 14.55 14.13 14.18 0.0M
2025-08-05 14.53 14.53 14.39 14.40 0.1M
2025-08-04 14.04 14.50 13.97 14.40 0.2M
2025-08-01 13.70 14.24 13.57 14.04 0.3M
2025-07-31 12.65 13.25 12.63 12.73 0.0M
2025-07-30 12.72 12.79 12.57 12.57 0.1M
2025-07-29 12.79 13.05 12.64 12.72 0.1M
2025-07-28 12.95 12.95 12.60 12.79 0.0M
2025-07-25 13.54 13.90 12.79 13.00 0.1M
2025-07-24 13.97 13.99 13.77 13.80 0.1M
2025-07-23 13.50 13.98 13.46 13.75 0.0M
2025-07-22 13.55 13.65 13.49 13.55 0.1M
2025-07-21 14.11 14.11 13.54 13.65 0.1M
2025-07-18 14.16 14.19 14.02 14.04 0.1M
2025-07-17 14.15 14.25 14.15 14.17 0.0M
2025-07-16 14.25 14.25 14.02 14.15 0.0M
2025-07-15 14.20 14.30 14.00 14.12 0.2M
2025-07-14 14.11 14.25 14.05 14.20 0.1M
2025-07-11 14.00 14.43 13.98 14.13 0.1M
2025-07-10 13.79 14.08 13.70 13.97 0.2M
2025-07-09 13.75 13.75 13.51 13.62 0.0M
2025-07-08 14.00 14.00 13.50 13.66 0.1M
2025-07-07 13.88 14.00 13.70 13.83 0.1M
2025-07-03 13.76 13.97 13.73 13.89 0.1M
2025-07-02 13.61 13.88 13.61 13.75 0.3M
2025-07-01 13.70 13.75 13.64 13.74 0.3M
2025-06-30 13.68 13.76 13.56 13.74 0.3M
2025-06-27 13.75 13.75 13.45 13.72 0.4M
2025-06-26 13.29 13.75 13.15 13.67 1.5M
2025-06-25 13.25 13.39 13.10 13.15 0.1M
2025-06-24 13.00 13.25 12.97 13.25 0.0M
2025-06-23 13.01 13.14 12.95 12.97 0.2M
2025-06-20 12.90 13.17 12.90 13.02 0.1M
2025-06-18 13.02 13.50 12.78 12.90 1.8M
2025-06-17 12.93 13.01 12.83 12.87 0.1M
2025-06-16 13.07 13.07 12.75 12.97 0.0M
2025-06-13 13.10 13.22 12.96 13.08 0.0M
2025-06-12 12.63 13.50 12.54 13.15 1.6M
2025-06-11 12.43 12.76 12.30 12.63 0.3M
2025-06-10 12.24 12.48 12.20 12.35 0.0M
2025-06-09 12.13 12.41 12.13 12.23 0.0M
2025-06-06 11.80 12.38 11.80 12.10 0.1M
2025-06-05 11.85 12.12 11.66 11.90 1.0M
2025-06-04 12.55 12.55 11.70 11.80 0.2M
2025-06-03 13.66 13.66 12.50 12.55 0.1M
2025-06-02 13.18 13.50 12.90 13.44 0.1M
2025-05-30 12.99 13.24 12.65 13.24 0.1M
2025-05-29 13.30 13.30 12.51 12.99 0.2M
2025-05-28 13.10 13.85 13.03 13.15 0.3M
2025-05-27 12.87 12.88 12.45 12.56 0.2M
2025-05-23 12.72 12.99 12.40 12.45 0.2M
2025-05-22 12.95 13.70 12.25 12.59 0.9M
2025-05-21 10.91 11.30 10.90 10.92 0.0M
2025-05-20 10.89 11.25 10.80 11.15 0.0M
2025-05-19 11.23 11.23 10.80 10.90 0.0M
2025-05-16 11.12 11.25 10.95 11.06 0.0M
2025-05-15 11.04 11.10 10.95 11.05 0.0M
2025-05-14 11.07 11.24 10.93 11.04 0.0M
2025-05-13 11.35 11.35 11.03 11.10 0.0M
2025-05-12 11.10 11.54 11.10 11.40 0.0M
2025-05-09 11.03 11.03 10.93 11.00 0.0M
2025-05-08 11.22 11.25 10.91 11.02 0.1M
2025-05-07 11.20 11.25 11.15 11.15 0.1M
2025-05-06 11.27 11.31 11.15 11.25 0.0M
2025-05-05 11.09 11.35 11.04 11.26 0.0M
2025-05-02 10.86 11.22 10.86 11.22 0.0M
2025-05-01 10.96 11.00 10.82 11.00 0.0M
2025-04-30 10.62 10.95 10.59 10.93 0.0M
2025-04-29 10.44 10.86 10.40 10.65 0.0M
2025-04-28 10.45 10.61 10.40 10.45 0.0M
2025-04-25 10.07 10.40 10.01 10.35 0.0M
2025-04-24 10.05 10.15 10.03 10.15 0.0M
2025-04-23 10.10 10.20 10.03 10.05 0.0M
2025-04-22 9.98 10.10 9.89 10.06 0.1M
2025-04-21 10.06 10.13 9.71 9.98 0.2M
2025-04-17 10.30 10.30 9.93 10.05 0.0M
2025-04-16 10.49 10.49 10.03 10.12 0.1M
2025-04-15 10.47 10.63 10.21 10.63 0.0M
2025-04-14 9.79 11.19 9.75 10.20 0.1M
2025-04-11 9.90 9.95 9.65 9.72 0.1M
2025-04-10 9.91 10.20 9.80 9.99 0.0M
2025-04-09 9.20 10.28 9.08 10.00 0.1M
2025-04-08 9.40 9.88 9.15 9.35 0.1M
2025-04-07 9.28 9.56 8.70 9.25 0.2M
2025-04-04 10.54 10.54 9.25 9.39 0.2M
2025-04-03 11.01 11.10 10.50 10.60 0.1M
2025-04-02 11.20 11.43 11.06 11.30 0.0M
2025-04-01 10.86 11.20 10.86 11.20 0.0M
2025-03-31 11.08 11.24 10.75 11.06 0.0M
2025-03-28 11.44 11.55 11.17 11.25 0.0M
2025-03-27 11.30 11.55 11.29 11.42 0.0M
2025-03-26 11.30 11.60 11.25 11.30 0.0M
2025-03-25 11.45 11.45 11.30 11.40 0.0M
2025-03-24 11.00 11.93 11.00 11.46 0.1M
2025-03-21 10.80 10.91 10.80 10.85 0.0M
2025-03-20 10.66 10.87 10.60 10.83 0.0M
2025-03-19 10.35 10.66 10.35 10.66 0.1M
2025-03-18 10.00 10.42 10.00 10.34 0.0M
2025-03-17 10.18 10.18 9.80 10.09 0.0M
2025-03-14 9.35 10.17 9.30 9.90 0.1M
2025-03-13 9.20 9.36 9.10 9.25 0.1M
2025-03-12 9.15 9.15 9.12 9.15 0.0M
2025-03-11 9.16 9.20 9.05 9.15 0.0M
2025-03-10 9.53 9.53 9.17 9.17 0.1M
2025-03-07 9.66 9.72 9.45 9.60 0.0M
2025-03-06 9.99 9.99 9.70 9.75 0.0M
2025-03-05 10.15 10.70 9.65 9.93 0.1M
2025-03-04 10.10 10.10 9.60 9.95 0.1M
2025-03-03 10.67 10.77 10.00 10.20 0.2M
2025-02-28 10.81 10.81 10.60 10.67 0.0M
2025-02-27 10.90 11.00 10.81 10.81 0.0M
2025-02-26 10.97 11.00 10.85 10.85 0.0M
2025-02-25 11.04 11.07 10.90 10.96 0.0M
2025-02-24 11.00 11.20 10.95 11.11 0.0M
2025-02-21 11.05 11.10 11.00 11.00 0.0M
2025-02-20 11.12 11.15 11.00 11.11 0.1M
2025-02-19 11.05 11.16 11.00 11.00 0.1M
2025-02-18 11.08 11.20 11.06 11.13 0.1M
2025-02-14 11.10 11.21 11.10 11.10 0.0M
2025-02-13 11.08 11.49 11.06 11.11 0.0M
2025-02-12 11.00 11.08 11.00 11.03 0.0M
2025-02-11 11.03 11.23 10.96 11.00 0.0M
2025-02-10 11.21 11.25 11.06 11.06 0.0M
2025-02-07 11.25 11.43 11.23 11.23 0.0M
2025-02-06 10.90 11.57 10.90 11.35 0.1M
2025-02-05 10.70 10.97 10.70 10.80 0.1M
2025-02-04 10.21 10.97 10.10 10.70 0.1M
2025-02-03 10.00 10.15 9.57 10.15 0.1M
2025-01-31 10.18 10.25 10.00 10.20 0.1M
2025-01-30 10.40 10.40 10.00 10.19 0.2M
2025-01-29 10.99 11.00 10.05 10.35 0.4M
2025-01-28 11.15 11.25 11.04 11.12 0.0M
2025-01-27 11.08 11.20 10.73 11.20 0.1M
2025-01-24 11.01 11.29 10.68 11.00 0.2M
2025-01-23 11.08 11.36 10.83 11.27 0.1M
2025-01-22 11.50 11.55 10.82 11.08 0.2M
2025-01-21 11.51 11.77 11.40 11.46 0.3M
2025-01-17 11.40 11.83 11.35 11.55 0.0M
2025-01-16 11.39 11.39 11.25 11.37 0.1M
2025-01-15 11.50 11.78 11.25 11.32 0.3M
2025-01-14 11.05 11.57 11.00 11.49 0.1M
2025-01-13 11.35 11.40 11.00 11.10 0.1M
2025-01-10 11.05 11.40 10.95 11.34 0.2M
2025-01-08 11.04 11.15 10.85 11.05 0.1M
2025-01-07 11.25 11.25 10.91 10.99 0.1M
2025-01-06 11.32 11.34 11.05 11.22 0.5M
2025-01-03 10.83 11.30 10.70 11.25 0.1M
2025-01-02 10.92 10.94 10.53 10.80 0.1M