Stockscreener 앱 받기
10.33
8.58%
-0.97
시간 외 거래:
10.31
-0.02
-0.19%
Federal National Mortgage Association 주식 (FNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $11.03 | $9.75 | $1.28 | 16,801,652.0 | -8.58% |
| 2025-10-13 | $12.35 | $11.26 | $1.09 | 8,381,911.0 | -4.88% |
| 2025-10-10 | $12.34 | $11.77 | $0.5699 | 5,443,858.0 | -2.22% |
| 2025-10-09 | $12.33 | $12.10 | $0.233 | 3,767,141.0 | -0.41% |
| 2025-10-08 | $12.28 | $12.03 | $0.25 | 2,993,267.0 | +0.41% |
| 2025-10-07 | $12.35 | $12.02 | $0.33 | 3,249,664.0 | -0.98% |
| 2025-10-06 | $12.70 | $12.20 | $0.50 | 4,085,849.0 | -0.65% |
| 2025-10-03 | $12.98 | $12.16 | $0.82 | 6,876,348.0 | -1.83% |
| 2025-10-02 | $12.59 | $12.01 | $0.58 | 4,132,743.0 | +4.05% |
| 2025-10-01 | $12.30 | $11.84 | $0.46 | 4,564,672.0 | +0.33% |
| 2025-09-30 | $12.59 | $11.82 | $0.77 | 8,401,060.0 | -3.60% |
| 2025-09-29 | $13.05 | $12.41 | $0.64 | 5,539,278.0 | -1.96% |
| 2025-09-26 | $12.97 | $12.52 | $0.45 | 5,239,152.0 | +0.24% |
| 2025-09-25 | $13.00 | $12.42 | $0.58 | 5,155,493.0 | -0.70% |
| 2025-09-24 | $14.02 | $12.80 | $1.22 | 7,394,049.0 | -3.01% |
| 2025-09-23 | $13.29 | $11.94 | $1.35 | 10,139,888.0 | +5.24% |
| 2025-09-22 | $13.15 | $11.91 | $1.24 | 10,653,217.0 | -3.46% |
| 2025-09-19 | $13.79 | $12.31 | $1.48 | 10,023,017.0 | -4.76% |
| 2025-09-18 | $14.61 | $13.56 | $1.05 | 6,941,213.0 | -2.92% |
| 2025-09-17 | $14.57 | $13.79 | $0.78 | 6,877,356.0 | +1.22% |
| 2025-09-16 | $14.50 | $13.71 | $0.79 | 5,728,014.0 | -2.32% |
Federal National Mortgage Association 주식 (FNMA) 연도별 가격 이력
이 심층 분석에서는 Federal National Mortgage Association 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federal National Mortgage Association 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federal National Mortgage Association 주식 (FNMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.98 | $9.75 | $3.23 | 60,297,105.0 | -14.27% |
| 2025-09 | $15.99 | $11.01 | $4.98 | 201,559,019.0 | +6.73% |
| 2025-08 | $11.66 | $7.97 | $3.69 | 144,522,078.0 | +40.77% |
| 2025-07 | $9.63 | $7.30 | $2.33 | 112,932,941.0 | -15.93% |
| 2025-06 | $10.87 | $7.28 | $3.59 | 157,814,063.0 | -9.40% |
| 2025-05 | $11.91 | $6.21 | $5.70 | 242,146,807.0 | +66.88% |
| 2025-04 | $6.75 | $4.83 | $1.92 | 153,917,059.0 | -0.16% |
| 2025-03 | $7.58 | $4.90 | $2.68 | 223,987,927.0 | -1.25% |
| 2025-02 | $8.00 | $4.91 | $3.09 | 223,362,022.0 | +16.58% |
| 2025-01 | $7.80 | $3.21 | $4.59 | 534,314,065.0 | +67.38% |
Federal National Mortgage Association 주식 (FNMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.48 | $2.07 | $1.41 | 229,199,250.0 | +8.31% |
| 2024-11 | $3.65 | $1.20 | $2.45 | 510,149,667.0 | +125.18% |
| 2024-10 | $1.68 | $1.09 | $0.59 | 123,155,763.0 | +17.80% |
| 2024-09 | $1.29 | $1.10 | $0.19 | 50,849,450.0 | -1.67% |
| 2024-08 | $1.31 | $1.02 | $0.29 | 51,458,898.0 | -6.25% |
| 2024-07 | $1.57 | $1.28 | $0.29 | 57,537,566.0 | -10.49% |
| 2024-06 | $1.64 | $1.06 | $0.58 | 77,610,642.0 | -7.74% |
| 2024-05 | $1.70 | $1.36 | $0.34 | 51,675,866.0 | +5.44% |
| 2024-04 | $1.70 | $1.25 | $0.45 | 70,875,497.0 | -6.37% |
| 2024-03 | $1.99 | $1.23 | $0.76 | 131,883,277.0 | +23.62% |
| 2024-02 | $1.36 | $1.18 | $0.18 | 47,954,848.0 | +0.79% |
| 2024-01 | $1.49 | $0.93 | $0.56 | 122,946,839.0 | +17.76% |
Federal National Mortgage Association 주식 (FNMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.70 | $0.45 | 87,423,235.0 | +44.20% |
| 2023-11 | $0.765 | $0.68 | $0.085 | 27,139,652.0 | -0.67% |
| 2023-10 | $0.7599 | $0.54 | $0.2199 | 38,464,216.0 | +20.68% |
| 2023-09 | $0.784 | $0.5808 | $0.2032 | 36,280,497.0 | -1.32% |
| 2023-08 | $0.90 | $0.44 | $0.46 | 121,625,515.0 | +42.24% |
| 2023-07 | $0.4685 | $0.432 | $0.0365 | 28,248,380.0 | +0.23% |
| 2023-06 | $0.4735 | $0.43 | $0.0435 | 27,125,513.0 | +0.00% |
| 2023-05 | $0.495 | $0.4175 | $0.0775 | 24,062,867.0 | +1.68% |
| 2023-04 | $0.497 | $0.40 | $0.097 | 20,824,993.0 | +5.55% |
| 2023-03 | $0.4699 | $0.39 | $0.0799 | 32,147,547.0 | -10.87% |
| 2023-02 | $0.50 | $0.4415 | $0.0585 | 23,955,934.0 | -1.45% |
| 2023-01 | $0.556 | $0.3521 | $0.2039 | 52,207,857.0 | +32.07% |
1.56%
3.85%
자본화:
|
볼륨(24시간):