Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.29 (-5.43%)
Mar 18, 2026, 9:39 AM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.82 | 5.85 | 5.10 | 5.34 | 5.34 | -7.93% | 13,028,722 |
| Mar 16, 2026 | 6.05 | 6.12 | 5.75 | 5.80 | 5.80 | -4.92% | 3,811,813 |
| Mar 13, 2026 | 5.87 | 6.27 | 5.65 | 6.10 | 6.10 | 1.50% | 5,262,239 |
| Mar 12, 2026 | 6.16 | 6.20 | 5.66 | 6.01 | 6.01 | -2.44% | 8,922,119 |
| Mar 11, 2026 | 6.03 | 6.27 | 6.01 | 6.16 | 6.16 | 2.16% | 4,066,311 |
| Mar 10, 2026 | 6.17 | 6.30 | 6.01 | 6.03 | 6.03 | -3.05% | 4,474,272 |
| Mar 9, 2026 | 6.25 | 6.50 | 6.01 | 6.22 | 6.22 | -2.81% | 4,114,992 |
| Mar 6, 2026 | 6.74 | 6.75 | 6.28 | 6.40 | 6.40 | -7.51% | 4,467,203 |
| Mar 5, 2026 | 7.12 | 7.13 | 6.66 | 6.92 | 6.92 | -0.86% | 2,731,829 |
| Mar 4, 2026 | 6.41 | 7.11 | 5.97 | 6.98 | 6.98 | 7.88% | 11,185,181 |
| Mar 3, 2026 | 6.95 | 6.96 | 6.31 | 6.47 | 6.47 | -8.62% | 11,975,424 |
| Mar 2, 2026 | 7.11 | 7.18 | 6.98 | 7.08 | 7.08 | -1.67% | 4,127,149 |
| Feb 27, 2026 | 7.30 | 7.44 | 7.05 | 7.20 | 7.20 | -3.10% | 4,991,520 |
| Feb 26, 2026 | 7.03 | 7.43 | 7.01 | 7.43 | 7.43 | 2.48% | 5,982,857 |
| Feb 25, 2026 | 7.50 | 7.61 | 7.01 | 7.25 | 7.25 | -2.03% | 6,363,698 |
| Feb 24, 2026 | 7.54 | 7.72 | 7.31 | 7.40 | 7.40 | -3.27% | 3,820,159 |
| Feb 23, 2026 | 8.04 | 8.13 | 7.53 | 7.65 | 7.65 | -5.56% | 3,698,026 |
| Feb 20, 2026 | 8.00 | 8.24 | 7.92 | 8.10 | 8.10 | 1.63% | 2,867,125 |
| Feb 19, 2026 | 8.07 | 8.15 | 7.87 | 7.97 | 7.97 | -0.99% | 2,310,863 |
| Feb 18, 2026 | 7.77 | 8.33 | 7.53 | 8.05 | 8.05 | 3.34% | 5,381,348 |
| Feb 17, 2026 | 7.66 | 7.80 | 7.05 | 7.79 | 7.79 | 1.30% | 7,525,167 |
| Feb 13, 2026 | 7.72 | 7.90 | 7.43 | 7.69 | 7.69 | 0.26% | 6,623,103 |
| Feb 12, 2026 | 8.29 | 8.32 | 7.62 | 7.67 | 7.67 | -7.70% | 8,376,259 |
| Feb 11, 2026 | 8.28 | 8.40 | 8.09 | 8.31 | 8.31 | 0.48% | 3,050,933 |
| Feb 10, 2026 | 8.25 | 8.52 | 8.21 | 8.27 | 8.27 | 0.36% | 2,462,452 |
| Feb 9, 2026 | 8.25 | 8.60 | 8.14 | 8.24 | 8.24 | -0.48% | 4,543,181 |
| Feb 6, 2026 | 8.29 | 8.57 | 8.23 | 8.28 | 8.28 | 0.12% | 2,177,237 |
| Feb 5, 2026 | 9.05 | 9.07 | 8.14 | 8.27 | 8.27 | -5.27% | 5,763,646 |
| Feb 4, 2026 | 8.16 | 8.80 | 8.07 | 8.73 | 8.73 | 6.72% | 6,444,016 |
| Feb 3, 2026 | 8.43 | 8.54 | 8.15 | 8.18 | 8.18 | -3.08% | 3,810,903 |
| Feb 2, 2026 | 8.10 | 8.63 | 8.07 | 8.44 | 8.44 | 3.07% | 3,810,324 |
| Jan 30, 2026 | 8.25 | 8.82 | 8.10 | 8.19 | 8.19 | -1.93% | 4,253,566 |
| Jan 29, 2026 | 8.02 | 8.38 | 7.96 | 8.35 | 8.35 | 2.71% | 6,806,597 |
| Jan 28, 2026 | 8.45 | 8.58 | 8.08 | 8.13 | 8.13 | -4.13% | 4,269,486 |
| Jan 27, 2026 | 8.95 | 8.97 | 8.43 | 8.48 | 8.48 | -3.64% | 3,494,454 |
| Jan 26, 2026 | 8.91 | 8.93 | 8.50 | 8.80 | 8.80 | -0.79% | 3,967,052 |
| Jan 23, 2026 | 8.93 | 9.20 | 8.82 | 8.87 | 8.87 | -0.67% | 1,962,399 |
| Jan 22, 2026 | 9.20 | 9.80 | 8.89 | 8.93 | 8.93 | -2.93% | 6,139,902 |
| Jan 21, 2026 | 8.29 | 9.25 | 8.25 | 9.20 | 9.20 | 10.71% | 8,806,995 |
| Jan 20, 2026 | 8.29 | 8.76 | 8.00 | 8.31 | 8.31 | -2.35% | 12,718,745 |
| Jan 16, 2026 | 9.70 | 9.70 | 8.41 | 8.51 | 8.51 | -12.27% | 15,975,638 |
| Jan 15, 2026 | 10.18 | 10.18 | 9.04 | 9.70 | 9.70 | -4.62% | 14,696,154 |
| Jan 14, 2026 | 10.75 | 10.77 | 10.10 | 10.17 | 10.17 | -5.75% | 3,016,464 |
| Jan 13, 2026 | 10.85 | 10.95 | 10.66 | 10.79 | 10.79 | -0.55% | 1,946,631 |
| Jan 12, 2026 | 10.93 | 10.95 | 10.68 | 10.85 | 10.85 | -1.45% | 3,171,419 |
| Jan 9, 2026 | 10.92 | 11.19 | 10.90 | 11.01 | 11.01 | 1.47% | 7,362,386 |
| Jan 8, 2026 | 10.75 | 11.00 | 10.55 | 10.85 | 10.85 | 1.50% | 4,151,884 |
| Jan 7, 2026 | 10.70 | 10.71 | 10.40 | 10.69 | 10.69 | -0.09% | 2,214,650 |
| Jan 6, 2026 | 11.21 | 11.21 | 10.51 | 10.70 | 10.70 | -4.89% | 4,575,629 |
| Jan 5, 2026 | 11.02 | 11.47 | 11.02 | 11.25 | 11.25 | 2.27% | 5,109,566 |