Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:FNM)

0.4500 +0.0100 (+2.27%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 11, 2025 0.4450 0.4450 0.4300 0.4400 349,679 +0.01(+1.15%)
Sep 10, 2025 0.4250 0.4500 0.4250 0.4350 703,518 +0.01(+2.84%)
Sep 09, 2025 0.4150 0.4300 0.4150 0.4230 844,012 +0.01(+3.17%)
Sep 08, 2025 0.3900 0.4200 0.3900 0.4100 802,386 +0.02(+5.13%)
Sep 05, 2025 0.4000 0.4000 0.3800 0.3900 490,851 -0.01(-1.27%)
Sep 04, 2025 0.4000 0.4000 0.3750 0.3950 286,073 -0.01(-1.25%)
Sep 03, 2025 0.3900 0.4000 0.3850 0.4000 353,751 +0.01(+2.56%)
Sep 02, 2025 0.3850 0.3900 0.3750 0.3900 333,949 +0.01(+2.63%)
Aug 29, 2025 0.3800 0 +0.03(+7.04%)
Aug 28, 2025 0.3600 0.3600 0.3500 0.3550 486,732 -0.01(-1.39%)
Aug 27, 2025 0.3600 0.3600 0.3550 0.3600 540,107 +0.01(+1.41%)
Aug 26, 2025 0.3600 0.3600 0.3550 0.3550 213,312 +0.00(+0.00%)
Aug 25, 2025 0.3850 0.3850 0.3450 0.3550 716,342 -0.02(-5.33%)
Aug 22, 2025 0.3800 0.3850 0.3700 0.3750 677,733 +0.01(+1.35%)
Aug 21, 2025 0.3600 0.3800 0.3550 0.3700 974,707 +0.03(+8.82%)
Aug 20, 2025 0.3550 0.3550 0.3300 0.3400 120,424 +0.02(+5.26%)
Aug 19, 2025 0.3450 0.3450 0.3200 0.3230 163,391 -0.01(-3.58%)
Aug 18, 2025 0.3300 0.3450 0.3300 0.3350 319,936 -0.01(-1.47%)
Aug 15, 2025 0.3400 0.3500 0.3350 0.3400 771,054 +0.00(+0.00%)
Aug 14, 2025 0.3550 0.3550 0.3400 0.3400 675,200 -0.01(-4.23%)
Aug 13, 2025 0.3600 0.3650 0.3500 0.3550 595,195 -0.01(-1.39%)
Aug 12, 2025 0.3700 0.3700 0.3500 0.3600 442,600 +0.00(+0.00%)
Aug 11, 2025 0.3550 0.3650 0.3550 0.3600 185,769 +0.01(+1.41%)
Aug 08, 2025 0.3550 0.3650 0.3500 0.3550 171,500 +0.00(+0.00%)
Aug 07, 2025 0.3650 0.3700 0.3530 0.3550 512,370 -0.01(-1.39%)
Aug 06, 2025 0.3650 0.3750 0.3550 0.3600 411,034 -0.01(-2.70%)
Aug 05, 2025 0.3850 0.3850 0.3700 0.3700 393,015 +0.00(+0.00%)
Aug 01, 2025 0.3700 0 +0.00(+0.00%)
Jul 31, 2025 0.3700 0.3700 0.3500 0.3700 661,762 +0.01(+1.37%)
Jul 30, 2025 0.3700 0.3700 0.3650 0.3650 101,133 -0.01(-1.35%)
Jul 29, 2025 0.3850 0.3900 0.3600 0.3700 459,098 -0.02(-3.90%)
Jul 28, 2025 0.3850 0.3900 0.3700 0.3850 512,340 +0.01(+1.32%)
Jul 25, 2025 0.3850 0.3850 0.3750 0.3800 379,704 -0.01(-1.30%)
Jul 24, 2025 0.3900 0.3900 0.3830 0.3850 111,686 -0.01(-1.28%)
Jul 23, 2025 0.4000 0.4050 0.3800 0.3900 335,017 -0.01(-2.01%)
Jul 22, 2025 0.3900 0.3980 0.3800 0.3980 837,451 +0.00(+0.76%)
Jul 21, 2025 0.3750 0.3950 0.3700 0.3950 625,194 +0.03(+6.76%)
Jul 18, 2025 0.3750 0.3750 0.3700 0.3700 145,506 +0.01(+1.37%)
Jul 17, 2025 0.3800 0.3800 0.3650 0.3650 196,460 -0.00(-0.82%)
Jul 16, 2025 0.3600 0.3800 0.3600 0.3680 221,591 +0.01(+2.22%)
Jul 15, 2025 0.3750 0.3750 0.3600 0.3600 268,990 -0.01(-2.70%)
Jul 14, 2025 0.3650 0.3800 0.3600 0.3700 414,553 +0.02(+4.23%)
Jul 11, 2025 0.3700 0.3800 0.3500 0.3550 634,378 -0.01(-1.39%)
Jul 10, 2025 0.3600 0.3650 0.3300 0.3600 2,486,743 -0.05(-12.20%)
Jul 09, 2025 0.4100 0.4180 0.3950 0.4100 505,000 +0.00(+1.23%)
Jul 08, 2025 0.4150 0.4300 0.4050 0.4050 277,383 -0.01(-3.57%)
Jul 07, 2025 0.4150 0.4250 0.4100 0.4200 152,426 +0.00(+0.00%)
Jul 04, 2025 0.4100 0.4200 0.4150 0.4200 179,723 +0.00(+0.00%)
Jul 03, 2025 0.4150 0.4300 0.3900 0.4200 483,870 +0.01(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.