Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FNMAJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 10.00 | -0.20 | -1.96% | 10.1985 | 10.30 | 9.86 | 7,759 |
| Jan 24 2025 | 10.20 | -0.35 | -3.28% | 10.12 | 10.20 | 10.00 | 18,190 |
| Jan 23 2025 | 10.5456 | 0.17 | 1.60% | 10.29 | 10.63 | 10.12 | 18,397 |
| Jan 22 2025 | 10.38 | -0.40 | -3.75% | 10.50 | 10.79 | 10.20 | 26,542 |
| Jan 21 2025 | 10.784 | 0.12 | 1.16% | 10.75 | 10.859 | 10.60 | 65,722 |
| Jan 17 2025 | 10.66 | -0.06 | -0.56% | 10.30 | 10.72 | 10.30 | 14,931 |
| Jan 16 2025 | 10.72 | -0.01 | -0.05% | 10.5025 | 10.735 | 10.30 | 36,716 |
| Jan 15 2025 | 10.725 | 0.17 | 1.66% | 10.35 | 10.84 | 10.28 | 30,240 |
| Jan 14 2025 | 10.55 | 0.24 | 2.32% | 10.45 | 10.63 | 10.45 | 26,039 |
| Jan 13 2025 | 10.3108 | -0.06 | -0.55% | 10.50 | 10.5225 | 10.2412 | 11,787 |
| Jan 10 2025 | 10.368 | 0.15 | 1.50% | 10.42 | 10.60 | 10.05 | 117,563 |
| Jan 08 2025 | 10.215 | -0.04 | -0.34% | 10.15 | 10.2925 | 10.15 | 6,566 |
| Jan 07 2025 | 10.25 | -0.23 | -2.19% | 10.48 | 10.48 | 10.10 | 20,009 |
| Jan 06 2025 | 10.48 | -0.01 | -0.12% | 10.40 | 10.60 | 10.17 | 95,666 |
| Jan 03 2025 | 10.4925 | 0.61 | 6.20% | 9.90 | 10.85 | 9.89 | 102,495 |
| Jan 02 2025 | 9.88 | 0.08 | 0.82% | 9.75 | 9.93 | 9.691 | 2,802 |
| Dec 31 2024 | 9.80 | -0.10 | -1.01% | 9.94 | 9.94 | 9.80 | 5,121 |
| Dec 30 2024 | 9.90 | 0.15 | 1.54% | 9.55 | 9.90 | 9.325 | 34,071 |
| Dec 27 2024 | 9.75 | 0.16 | 1.69% | 9.55 | 9.75 | 9.30 | 2,050 |
| Dec 26 2024 | 9.5875 | -0.15 | -1.57% | 9.531 | 9.6925 | 9.531 | 1,468 |
| Dec 24 2024 | 9.74 | -0.04 | -0.36% | 9.379 | 9.74 | 9.36 | 2,137 |
| Dec 23 2024 | 9.775 | 0.23 | 2.36% | 9.4475 | 9.90 | 9.4475 | 8,958 |
| Dec 20 2024 | 9.55 | 0.15 | 1.60% | 9.5375 | 9.675 | 9.37 | 3,352 |
| Dec 19 2024 | 9.40 | -0.10 | -1.05% | 9.40 | 9.40 | 9.40 | 121 |
| Dec 18 2024 | 9.50 | 0.01 | 0.11% | 9.56 | 9.88 | 9.45 | 12,852 |
| Dec 17 2024 | 9.49 | 0.06 | 0.64% | 9.33 | 9.502 | 9.33 | 35,310 |
| Dec 16 2024 | 9.43 | 0.03 | 0.32% | 9.3075 | 9.55 | 9.25 | 7,611 |
| Dec 13 2024 | 9.40 | -0.05 | -0.53% | 9.35 | 9.45 | 9.35 | 23,084 |
| Dec 12 2024 | 9.45 | 0.04 | 0.43% | 9.29 | 9.54 | 9.26 | 36,511 |
| Dec 11 2024 | 9.41 | 0.16 | 1.73% | 9.30 | 9.50 | 9.30 | 23,992 |
| Dec 10 2024 | 9.25 | 0.25 | 2.78% | 9.00 | 9.55 | 9.00 | 42,963 |
| Dec 09 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.10 | 9.00 | 109,089 |
| Dec 06 2024 | 9.00 | 0.24 | 2.77% | 8.70 | 9.00 | 8.696 | 84,850 |
| Dec 05 2024 | 8.7575 | 0.11 | 1.24% | 8.50 | 8.94 | 8.50 | 17,219 |
| Dec 04 2024 | 8.65 | -0.10 | -1.14% | 8.75 | 8.992 | 8.25 | 32,728 |
| Dec 03 2024 | 8.75 | -0.03 | -0.35% | 8.69 | 8.80 | 8.62 | 10,543 |
| Dec 02 2024 | 8.781 | -0.16 | -1.78% | 8.99 | 8.99 | 8.45 | 10,071 |
| Nov 29 2024 | 8.94 | 0.09 | 1.02% | 8.9865 | 9.01 | 8.94 | 2,308 |
| Nov 27 2024 | 8.85 | 0.01 | 0.08% | 8.97 | 9.005 | 8.85 | 17,686 |
| Nov 26 2024 | 8.8425 | -0.12 | -1.37% | 8.90 | 8.90 | 8.65 | 19,479 |
| Nov 25 2024 | 8.965 | 0.39 | 4.49% | 8.88 | 9.08 | 8.11 | 98,997 |
| Nov 22 2024 | 8.58 | 0.08 | 0.94% | 8.70 | 8.728 | 8.44 | 168,683 |
| Nov 21 2024 | 8.50 | -0.13 | -1.47% | 8.55 | 8.79 | 8.40 | 217,386 |
| Nov 20 2024 | 8.627 | -0.06 | -0.72% | 8.625 | 8.70 | 8.40 | 127,438 |
| Nov 19 2024 | 8.69 | 0.14 | 1.64% | 8.55 | 8.72 | 8.50 | 36,199 |
| Nov 18 2024 | 8.55 | 0.08 | 0.98% | 8.50 | 8.60 | 8.50 | 12,137 |
| Nov 15 2024 | 8.4672 | 0.23 | 2.76% | 8.25 | 8.50 | 8.22 | 110,857 |
| Nov 14 2024 | 8.24 | 0.14 | 1.73% | 8.25 | 8.25 | 7.96 | 43,748 |
| Nov 13 2024 | 8.10 | -0.45 | -5.26% | 8.484 | 8.525 | 7.88 | 37,499 |
| Nov 12 2024 | 8.55 | 0.35 | 4.27% | 8.27 | 8.60 | 8.15 | 62,583 |
| Nov 11 2024 | 8.20 | -0.14 | -1.68% | 8.25 | 8.40 | 8.15 | 120,149 |
| Nov 08 2024 | 8.34 | 0.64 | 8.31% | 7.71 | 8.39 | 7.70 | 237,179 |
| Nov 07 2024 | 7.70 | 1.00 | 14.93% | 6.67 | 8.04 | 6.55 | 257,230 |
| Nov 06 2024 | 6.70 | 2.82 | 72.68% | 6.99 | 7.00 | 5.50 | 796,189 |
| Nov 05 2024 | 3.88 | 0.08 | 2.11% | 3.845 | 3.95 | 3.82 | 251,749 |
| Nov 04 2024 | 3.80 | 0.10 | 2.70% | 3.90 | 3.90 | 3.68 | 116,969 |
| Nov 01 2024 | 3.70 | -0.11 | -2.89% | 3.81 | 3.92 | 3.70 | 107,484 |
| Oct 31 2024 | 3.81 | -0.16 | -4.10% | 4.00 | 4.02 | 3.75 | 85,448 |
| Oct 30 2024 | 3.973 | -0.13 | -3.10% | 4.03 | 4.11 | 3.87 | 32,560 |
