Stockscreener 앱 받기
7.10
1.19%
-0.0855
Federal National Mortgage Association 주식 (FNMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $7.25 | $7.01 | $0.24 | 2,975,211.0 | -3.79% |
| 2026-05-27 | $7.47 | $6.95 | $0.52 | 4,177,618.0 | +4.38% |
| 2026-05-26 | $7.25 | $7.07 | $0.18 | 2,413,336.0 | -1.61% |
| 2026-05-22 | $7.33 | $7.04 | $0.29 | 2,045,877.0 | +0.36% |
| 2026-05-21 | $7.25 | $7.02 | $0.23 | 1,781,376.0 | -1.24% |
| 2026-05-20 | $7.30 | $6.86 | $0.44 | 3,072,753.0 | +2.83% |
| 2026-05-19 | $7.25 | $6.80 | $0.45 | 5,094,488.0 | -2.49% |
| 2026-05-18 | $7.90 | $7.04 | $0.86 | 6,844,004.0 | -7.43% |
| 2026-05-15 | $7.93 | $7.79 | $0.14 | 3,722,481.0 | -1.61% |
| 2026-05-14 | $8.20 | $7.87 | $0.333 | 2,130,616.0 | -0.90% |
| 2026-05-13 | $8.05 | $7.76 | $0.29 | 2,772,619.0 | +3.49% |
| 2026-05-12 | $8.05 | $7.61 | $0.44 | 4,783,024.0 | -0.51% |
| 2026-05-11 | $8.10 | $7.47 | $0.6275 | 5,617,162.0 | -1.02% |
| 2026-05-08 | $8.09 | $7.76 | $0.33 | 3,884,815.0 | -1.75% |
| 2026-05-07 | $8.39 | $7.97 | $0.42 | 3,596,990.0 | -3.03% |
| 2026-05-06 | $8.29 | $7.78 | $0.51 | 5,814,608.0 | +2.36% |
| 2026-05-05 | $8.65 | $8.00 | $0.65 | 5,407,201.0 | -7.14% |
| 2026-05-04 | $8.97 | $8.60 | $0.37 | 8,778,924.0 | +6.50% |
| 2026-05-01 | $8.44 | $8.10 | $0.34 | 4,821,147.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $8.97 | $6.80 | $2.17 | 79,734,250.0 | -13.20% |
| 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% |
3.47%
0.10%
자본화:
|
볼륨(24시간):