Stockscreener 앱 받기
5.19
14.04%
-0.72
Federal National Mortgage Association 주식 (FNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $5.20 | $4.97 | $0.23 | 511,847.0 | -12.35% |
| 2026-09-09 | $6.08 | $5.82 | $0.26 | 2,336,067.0 | -2.80% |
| 2026-09-08 | $6.34 | $6.01 | $0.33 | 3,268,879.0 | +1.67% |
| 2026-09-04 | $6.01 | $5.89 | $0.12 | 1,894,968.0 | +0.84% |
| 2026-09-03 | $6.07 | $5.86 | $0.21 | 1,675,911.0 | -1.82% |
| 2026-09-02 | $6.05 | $5.89 | $0.16 | 1,731,013.0 | +1.17% |
| 2026-09-01 | $6.16 | $5.89 | $0.27 | 2,264,449.0 | -2.45% |
| 2026-08-31 | $6.21 | $6.09 | $0.12 | 1,366,393.0 | -1.45% |
| 2026-08-28 | $6.27 | $6.15 | $0.12 | 1,213,463.0 | +0.16% |
| 2026-08-27 | $6.28 | $6.18 | $0.10 | 1,076,260.0 | -0.96% |
| 2026-08-26 | $6.36 | $6.22 | $0.1365 | 893,905.0 | -1.26% |
| 2026-08-25 | $6.40 | $6.21 | $0.19 | 1,513,589.0 | +1.12% |
| 2026-08-24 | $6.40 | $6.19 | $0.21 | 2,052,564.0 | -0.32% |
| 2026-08-21 | $6.33 | $6.14 | $0.19 | 2,329,623.0 | +1.62% |
| 2026-08-20 | $6.36 | $6.17 | $0.19 | 1,640,088.0 | -1.75% |
| 2026-08-19 | $6.35 | $6.12 | $0.2301 | 2,151,417.0 | +1.61% |
| 2026-08-18 | $6.23 | $6.00 | $0.23 | 2,848,299.0 | +1.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.34 | $4.97 | $1.37 | 13,683,134.0 | -15.36% |
| 2026-08 | $6.40 | $5.43 | $0.97 | 48,524,556.0 | +5.70% |
| 2026-07 | $6.80 | $5.51 | $1.29 | 82,090,924.0 | -11.06% |
| 2026-06 | $7.50 | $5.92 | $1.58 | 102,675,706.0 | -8.05% |
| 2026-05 | $8.97 | $6.80 | $2.17 | 81,522,021.0 | -13.45% |
| 2026-04 | $8.60 | $6.02 | $2.58 | 117,930,703.0 | +12.67% |
| 2026-03 | $8.15 | $3.60 | $4.55 | 241,626,662.0 | +0.83% |
| 2026-02 | $9.07 | $7.01 | $2.06 | 90,187,413.0 | -12.08% |
| 2026-01 | $11.47 | $7.96 | $3.51 | 118,694,259.0 | -23.68% |
Federal National Mortgage Association 주식 (FNMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.39 | $9.90 | $2.49 | 83,887,007.0 | +0.78% |
| 2025-11 | $11.65 | $7.49 | $4.16 | 144,314,920.0 | +0.10% |
| 2025-10 | $12.98 | $9.26 | $3.72 | 134,825,031.0 | -15.27% |
| 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 | 512,341,444.0 | +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% |
1.28%
0.05%
자본화:
|
볼륨(24시간):