Federal National Mortgage Association Pref M (FNMAL)

FNMAL
🏛️ 미국 →
25.26
마지막 업데이트: 2025-09-19
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.25 4.34 4.08 4.34 0.0M
2021-12-30 4.10 4.10 4.05 4.08 0.0M
2021-12-29 4.30 4.30 4.12 4.12 0.0M
2021-12-28 4.20 4.34 4.20 4.27 0.0M
2021-12-27 4.10 4.49 4.10 4.49 0.0M
2021-12-23 4.10 4.77 4.02 4.50 0.0M
2021-12-22 4.19 4.19 3.89 4.11 0.0M
2021-12-21 3.80 4.51 3.70 4.25 0.0M
2021-12-20 4.15 4.15 3.72 3.72 0.1M
2021-12-17 4.38 4.38 4.23 4.23 0.0M
2021-12-16 4.40 4.40 4.27 4.27 0.0M
2021-12-15 4.90 4.90 4.39 4.68 0.0M
2021-12-14 5.16 5.16 4.88 5.00 0.0M
2021-12-13 5.35 5.35 5.35 5.35 0.0M
2021-12-10 5.12 5.32 5.12 5.32 0.0M
2021-12-09 5.10 5.23 5.10 5.13 0.0M
2021-12-08 4.92 5.10 4.90 4.96 0.0M
2021-12-06 4.65 5.09 4.65 5.09 0.0M
2021-12-03 5.30 5.30 5.10 5.10 0.0M
2021-12-02 4.93 4.93 4.82 4.93 0.0M
2021-12-01 5.22 5.56 4.93 4.93 0.0M
2021-11-30 4.52 4.85 4.35 4.85 0.0M
2021-11-29 4.25 4.27 4.25 4.27 0.0M
2021-11-24 4.26 4.26 4.26 4.26 0.0M
2021-11-22 4.27 4.27 4.27 4.27 0.0M
2021-11-19 4.25 4.25 4.25 4.25 0.0M
2021-11-18 4.35 4.35 4.35 4.35 0.0M
2021-11-17 4.42 4.47 4.35 4.35 0.0M
2021-11-16 4.35 4.55 4.35 4.55 0.0M
2021-11-15 4.35 4.35 4.35 4.35 0.0M
2021-11-10 4.47 4.58 4.45 4.58 0.0M
2021-11-09 4.45 4.71 4.45 4.71 0.0M
2021-11-08 4.92 4.92 4.45 4.45 0.0M
2021-11-05 4.73 5.56 4.70 5.09 0.0M
2021-11-04 4.81 4.93 4.66 4.69 0.0M
2021-11-03 4.55 4.81 4.55 4.81 0.0M
2021-11-02 4.35 4.53 4.35 4.35 0.0M
2021-11-01 4.55 4.69 4.35 4.69 0.0M
2021-10-29 4.25 4.70 4.25 4.70 0.0M
2021-10-28 4.23 4.29 4.22 4.22 0.0M
2021-10-27 4.00 4.20 4.00 4.20 0.1M
2021-10-26 3.64 4.10 3.64 4.00 0.0M
2021-10-25 3.35 3.54 3.35 3.54 0.0M
2021-10-22 3.55 3.59 3.55 3.59 0.0M
2021-10-21 3.52 3.55 3.31 3.55 0.0M
2021-10-20 3.30 3.52 3.25 3.25 0.2M
2021-10-19 3.45 3.55 3.25 3.47 0.0M
2021-10-18 3.30 3.45 3.20 3.20 0.0M
2021-10-15 3.30 3.30 3.30 3.30 0.0M
2021-10-14 3.25 3.25 3.25 3.25 0.4M
2021-10-13 3.22 3.22 3.22 3.22 0.0M
2021-10-08 3.25 3.40 3.25 3.39 0.0M
2021-10-06 3.25 3.25 3.25 3.25 0.0M
2021-10-05 3.35 3.35 3.25 3.35 0.0M
2021-10-04 3.45 3.45 3.35 3.35 0.0M
2021-10-01 3.45 3.55 3.45 3.45 0.0M
2021-09-30 3.36 3.36 3.36 3.36 0.0M
2021-09-29 3.20 3.20 3.20 3.20 0.0M
2021-09-28 3.20 3.20 3.20 3.20 0.0M
2021-09-27 3.37 3.37 3.19 3.19 0.0M
2021-09-21 3.00 3.40 3.00 3.31 0.0M
2021-09-20 3.33 3.35 3.20 3.35 0.0M
2021-09-17 3.42 3.50 3.39 3.39 0.0M
2021-09-16 3.53 3.84 3.19 3.40 0.0M
2021-09-15 3.25 3.47 3.12 3.44 0.0M
2021-09-14 2.92 3.28 2.92 3.12 0.0M
2021-09-13 2.65 2.78 2.60 2.71 0.1M
2021-09-10 2.50 2.55 2.50 2.55 0.0M
2021-09-09 2.60 2.60 2.53 2.53 0.0M
2021-09-08 2.68 2.68 2.68 2.68 0.0M
2021-09-07 2.68 2.68 2.68 2.68 0.0M
2021-09-03 2.68 2.68 2.68 2.68 0.0M
2021-09-02 2.60 2.68 2.60 2.68 0.0M
2021-09-01 2.57 2.63 2.55 2.55 0.0M
2021-08-31 2.54 2.54 2.53 2.53 0.0M
2021-08-30 2.60 2.62 2.53 2.58 0.0M
2021-08-27 2.66 2.70 2.53 2.56 0.0M
2021-08-26 2.61 2.66 2.58 2.66 0.0M
2021-08-25 2.60 2.62 2.59 2.61 0.0M
2021-08-24 2.50 2.64 2.40 2.50 0.1M
2021-08-23 2.36 2.45 2.35 2.41 0.0M
2021-08-20 2.50 2.50 2.31 2.37 0.0M
2021-08-19 2.53 2.53 2.50 2.50 0.0M
2021-08-18 2.55 2.55 2.45 2.48 0.4M
2021-08-17 2.60 2.60 2.44 2.45 0.1M
2021-08-16 2.67 2.67 2.60 2.60 0.0M
2021-08-13 2.60 2.60 2.60 2.60 0.0M
2021-08-12 2.72 2.72 2.64 2.64 0.0M
2021-08-11 2.64 2.70 2.64 2.70 0.0M
2021-08-10 2.77 2.77 2.77 2.77 0.0M
2021-08-09 2.77 2.77 2.77 2.77 0.0M
2021-08-06 2.77 2.77 2.77 2.77 0.0M
2021-08-05 2.85 2.85 2.77 2.81 0.3M
2021-08-04 2.83 2.86 2.70 2.81 0.0M
2021-08-03 2.81 2.90 2.81 2.90 0.0M
2021-08-02 2.81 2.90 2.79 2.81 0.0M
2021-07-30 2.88 2.95 2.88 2.92 0.0M
2021-07-29 2.81 2.95 2.81 2.86 0.0M
2021-07-28 2.81 3.00 2.81 3.00 0.0M
2021-07-27 2.86 2.95 2.86 2.90 0.0M
2021-07-26 2.91 3.07 2.91 3.07 0.0M
2021-07-23 2.96 3.06 2.95 3.05 0.0M
2021-07-22 2.93 3.05 2.93 3.05 0.0M
2021-07-21 2.73 2.93 2.70 2.90 0.0M
2021-07-20 2.75 2.81 2.72 2.73 0.0M
2021-07-19 2.90 2.90 2.75 2.75 0.0M
2021-07-16 2.96 3.01 2.90 2.90 0.0M
2021-07-15 3.00 3.01 2.99 2.99 0.0M
2021-07-14 3.03 3.03 3.00 3.02 0.0M
2021-07-13 3.06 3.10 3.03 3.03 0.0M
2021-07-12 3.05 3.15 3.04 3.08 0.0M
2021-07-09 3.10 3.20 3.10 3.15 0.0M
2021-07-08 3.15 3.19 2.95 2.95 0.0M
2021-07-07 3.05 3.24 3.03 3.20 0.0M
2021-07-06 3.20 3.25 3.06 3.06 0.2M
2021-07-02 3.17 3.40 3.17 3.18 0.0M
2021-07-01 3.39 3.45 3.16 3.40 0.0M
2021-06-30 3.44 3.45 3.20 3.30 0.0M
2021-06-29 3.31 3.54 3.25 3.47 0.1M
2021-06-28 2.99 3.34 2.80 3.20 0.1M
2021-06-25 3.73 3.73 2.55 2.91 0.1M
2021-06-24 4.33 4.33 3.53 3.73 0.1M
2021-06-23 10.70 10.97 3.99 4.18 0.1M
2021-06-22 10.40 10.75 10.40 10.75 0.0M
2021-06-21 10.55 10.55 10.40 10.40 0.0M
2021-06-18 10.69 10.69 10.69 10.69 0.0M
2021-06-17 10.41 10.41 10.41 10.41 0.0M
2021-06-15 10.70 10.75 10.70 10.75 0.0M
2021-06-14 10.50 10.75 10.43 10.75 0.0M
2021-06-11 10.35 10.45 10.35 10.45 0.0M
2021-06-10 10.66 10.70 10.57 10.57 0.0M
2021-06-09 10.64 10.65 10.36 10.65 0.0M
2021-06-08 10.63 10.65 10.55 10.65 0.0M
2021-06-07 10.45 10.50 10.35 10.40 0.0M
2021-06-04 10.05 10.46 9.85 10.30 0.0M
2021-06-03 10.20 10.28 10.05 10.12 0.0M
2021-06-02 10.20 10.29 10.15 10.15 0.0M
2021-06-01 10.00 10.06 9.93 10.06 0.0M
2021-05-28 9.95 9.95 9.71 9.71 0.0M
2021-05-27 9.72 9.94 9.61 9.90 0.0M
2021-05-26 9.70 9.70 9.68 9.70 0.0M
2021-05-25 9.78 9.78 9.66 9.68 0.0M
2021-05-24 9.70 9.70 9.70 9.70 0.0M
2021-05-20 9.55 9.75 9.55 9.75 0.0M
2021-05-19 9.80 9.85 9.75 9.85 0.0M
2021-05-18 9.87 9.90 9.61 9.90 0.0M
2021-05-17 9.78 9.90 9.78 9.87 0.0M
2021-05-14 9.69 9.75 9.69 9.75 0.0M
2021-05-13 9.76 9.76 9.76 9.76 0.0M
2021-05-12 9.60 9.85 9.54 9.85 0.0M
2021-05-11 9.60 9.75 9.60 9.60 0.0M
2021-05-07 9.47 9.90 9.47 9.90 0.0M
2021-05-05 9.78 9.78 9.60 9.60 0.0M
2021-05-04 9.90 9.90 9.59 9.60 0.0M
2021-05-03 10.00 10.00 9.89 9.89 0.0M
2021-04-30 10.12 10.12 10.00 10.10 0.0M
2021-04-29 10.26 10.28 10.20 10.20 0.0M
2021-04-28 10.22 10.30 10.22 10.25 0.0M
2021-04-27 10.20 10.27 10.20 10.20 0.0M
2021-04-26 10.20 10.25 10.20 10.20 0.0M
2021-04-22 10.45 10.45 10.20 10.20 0.0M
2021-04-21 10.25 10.42 10.25 10.42 0.0M
2021-04-20 10.12 10.28 10.12 10.25 0.0M
2021-04-19 10.22 10.50 9.75 10.10 0.2M
2021-04-16 10.30 10.40 10.26 10.40 0.0M
2021-04-15 10.32 10.45 10.13 10.30 0.0M
2021-04-14 10.30 10.50 10.30 10.45 0.0M
2021-04-13 10.14 10.25 10.14 10.15 0.0M
2021-04-12 10.38 10.45 10.15 10.15 0.0M
2021-04-09 10.10 10.85 10.01 10.20 0.0M
2021-04-08 9.49 10.35 9.37 10.35 0.0M
2021-04-07 8.76 9.25 8.62 9.25 0.0M
2021-04-06 8.55 8.70 8.48 8.70 0.0M
2021-04-05 8.35 8.62 8.20 8.62 0.0M
2021-04-01 8.35 8.37 8.35 8.35 0.0M
2021-03-31 8.55 8.61 8.15 8.30 0.0M
2021-03-30 8.50 8.60 8.49 8.60 0.0M
2021-03-29 8.43 8.46 8.25 8.46 0.0M
2021-03-26 8.46 8.50 8.41 8.43 0.0M
2021-03-25 8.40 8.46 8.40 8.41 0.0M
2021-03-24 8.40 8.44 8.35 8.44 0.0M
2021-03-23 8.19 8.42 8.19 8.25 0.0M
2021-03-22 8.28 8.34 8.20 8.20 0.0M
2021-03-19 8.25 8.47 8.25 8.25 0.0M
2021-03-18 8.34 8.40 8.15 8.25 0.0M
2021-03-17 8.30 8.40 8.25 8.27 0.0M
2021-03-16 8.38 8.42 8.25 8.30 0.0M
2021-03-15 8.40 8.47 8.35 8.35 0.0M
2021-03-12 8.40 8.40 8.15 8.18 0.0M
2021-03-11 8.10 8.14 8.05 8.14 0.0M
2021-03-10 8.25 8.25 8.15 8.15 0.0M
2021-03-09 8.25 8.25 8.05 8.10 0.0M
2021-03-08 8.25 8.25 7.81 7.94 0.0M
2021-03-05 8.20 8.20 8.09 8.20 0.0M
2021-03-04 8.30 8.39 8.08 8.09 0.0M
2021-03-03 8.50 8.50 8.25 8.30 0.0M
2021-03-02 8.35 8.35 8.25 8.33 0.0M
2021-03-01 8.50 8.50 8.25 8.25 0.0M
2021-02-26 8.35 8.46 8.33 8.46 0.0M
2021-02-25 8.70 8.70 8.30 8.31 0.0M
2021-02-24 8.62 8.62 8.45 8.45 0.0M
2021-02-22 8.70 8.95 8.70 8.90 0.0M
2021-02-19 8.77 9.00 8.45 8.60 0.0M
2021-02-18 8.90 9.00 8.75 8.90 0.0M
2021-02-17 8.95 8.97 8.95 8.97 0.0M
2021-02-16 9.00 9.10 9.00 9.05 0.0M
2021-02-12 8.30 8.60 8.30 8.60 0.0M
2021-02-11 8.20 8.58 8.20 8.50 0.0M
2021-02-10 7.90 8.20 7.85 8.15 0.0M
2021-02-09 8.20 8.20 8.00 8.10 0.0M
2021-02-08 8.60 8.60 8.20 8.25 0.0M
2021-02-05 8.35 8.35 8.24 8.24 0.0M
2021-02-04 8.43 8.43 8.25 8.38 0.0M
2021-02-03 8.43 8.60 8.41 8.44 0.0M
2021-02-02 8.47 8.51 8.41 8.41 0.0M
2021-02-01 8.50 8.66 8.48 8.50 0.0M
2021-01-29 8.41 8.55 8.41 8.54 0.0M
2021-01-28 8.61 8.70 8.39 8.39 0.0M
2021-01-27 8.50 8.90 8.50 8.75 0.0M
2021-01-26 8.59 8.71 8.59 8.60 0.0M
2021-01-25 8.75 8.75 8.35 8.35 0.0M
2021-01-22 8.70 8.79 8.61 8.65 0.0M
2021-01-21 9.12 9.17 8.56 8.70 0.0M
2021-01-20 8.50 9.15 8.50 9.15 0.0M
2021-01-19 8.25 8.87 8.05 8.50 0.0M
2021-01-15 9.29 9.29 8.06 8.50 0.1M
2021-01-14 9.82 10.50 9.82 9.95 0.0M
2021-01-13 9.90 10.19 9.75 9.90 0.0M
2021-01-12 10.88 11.60 10.60 10.60 0.0M
2021-01-11 10.65 10.95 10.30 10.87 0.0M
2021-01-08 10.60 10.90 10.50 10.90 0.0M
2021-01-07 11.70 11.70 10.60 10.75 0.0M
2021-01-06 12.75 13.30 11.70 12.22 0.0M
2021-01-05 14.25 14.25 12.80 13.30 0.0M
2021-01-04 14.10 14.28 14.01 14.10 0.0M