Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
5.84
+0.02 (0.34%)
Mar 7, 2025, 4:00 PM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 6.04 | 6.04 | 5.27 | 5.84 | 5.84 | -3.79% | 23,007,578 |
| Mar 6, 2025 | 6.56 | 6.57 | 5.98 | 6.07 | 6.07 | -8.31% | 8,763,005 |
| Mar 5, 2025 | 6.48 | 6.78 | 6.16 | 6.62 | 6.62 | 3.76% | 7,328,663 |
| Mar 4, 2025 | 6.27 | 6.50 | 5.93 | 6.38 | 6.38 | -1.69% | 14,539,070 |
| Mar 3, 2025 | 6.45 | 6.75 | 6.44 | 6.49 | 6.49 | 1.41% | 6,416,124 |
| Feb 28, 2025 | 6.52 | 6.53 | 6.24 | 6.40 | 6.40 | -2.29% | 6,838,175 |
| Feb 27, 2025 | 6.36 | 6.65 | 6.36 | 6.55 | 6.55 | 4.22% | 8,838,147 |
| Feb 26, 2025 | 6.20 | 6.73 | 6.19 | 6.29 | 6.29 | 0.72% | 8,568,491 |
| Feb 25, 2025 | 6.75 | 6.78 | 6.21 | 6.24 | 6.24 | -8.37% | 11,457,437 |
| Feb 24, 2025 | 7.16 | 7.25 | 6.57 | 6.81 | 6.81 | -6.71% | 12,116,881 |
| Feb 21, 2025 | 7.65 | 7.69 | 7.10 | 7.30 | 7.30 | -1.75% | 12,226,299 |
| Feb 20, 2025 | 7.81 | 8.00 | 6.88 | 7.43 | 7.43 | -3.51% | 18,465,326 |
| Feb 19, 2025 | 7.30 | 7.71 | 7.29 | 7.70 | 7.70 | 6.06% | 12,390,202 |
| Feb 18, 2025 | 7.12 | 7.32 | 7.10 | 7.26 | 7.26 | 2.40% | 13,979,600 |
| Feb 14, 2025 | 6.81 | 7.10 | 6.73 | 7.09 | 7.09 | 5.43% | 10,474,587 |
| Feb 13, 2025 | 7.01 | 7.12 | 6.58 | 6.73 | 6.73 | -3.79% | 12,756,457 |
| Feb 12, 2025 | 6.82 | 7.04 | 6.76 | 6.99 | 6.99 | 2.49% | 8,596,324 |
| Feb 11, 2025 | 6.68 | 6.90 | 6.67 | 6.82 | 6.82 | 1.79% | 5,052,103 |
| Feb 10, 2025 | 6.67 | 6.97 | 6.52 | 6.70 | 6.70 | 1.52% | 7,983,887 |
| Feb 7, 2025 | 6.85 | 6.93 | 6.43 | 6.60 | 6.60 | -3.65% | 7,829,289 |
| Feb 6, 2025 | 6.77 | 7.22 | 6.48 | 6.85 | 6.85 | 14.55% | 32,462,622 |
| Feb 5, 2025 | 5.43 | 6.03 | 5.41 | 5.98 | 5.98 | 9.12% | 13,605,816 |
| Feb 4, 2025 | 5.15 | 5.65 | 5.15 | 5.48 | 5.48 | 6.20% | 5,757,142 |
| Feb 3, 2025 | 5.20 | 5.34 | 4.91 | 5.16 | 5.16 | -6.01% | 13,762,512 |
| Jan 31, 2025 | 5.66 | 5.69 | 5.45 | 5.49 | 5.49 | -2.83% | 5,825,993 |
| Jan 30, 2025 | 5.65 | 5.85 | 5.57 | 5.65 | 5.65 | -0.18% | 5,241,771 |
| Jan 29, 2025 | 5.73 | 5.74 | 5.40 | 5.66 | 5.66 | -1.39% | 11,566,112 |
| Jan 28, 2025 | 5.43 | 6.02 | 5.39 | 5.74 | 5.74 | 5.13% | 11,903,593 |
| Jan 27, 2025 | 5.38 | 5.72 | 5.24 | 5.46 | 5.46 | -4.88% | 17,666,323 |
| Jan 24, 2025 | 6.36 | 6.36 | 5.23 | 5.74 | 5.74 | -11.69% | 32,035,179 |
| Jan 23, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -5.25% | 9,201,548 |
| Jan 22, 2025 | 6.92 | 6.98 | 6.50 | 6.86 | 6.86 | -2.14% | 18,576,012 |
| Jan 21, 2025 | 7.03 | 7.16 | 6.12 | 7.01 | 7.01 | 1.52% | 35,380,113 |
| Jan 17, 2025 | 5.43 | 6.92 | 5.42 | 6.91 | 6.91 | 27.87% | 36,487,195 |
| Jan 16, 2025 | 6.33 | 6.48 | 5.06 | 5.40 | 5.40 | -13.04% | 41,137,696 |
| Jan 15, 2025 | 7.50 | 7.80 | 5.79 | 6.21 | 6.21 | -11.79% | 46,566,168 |
| Jan 14, 2025 | 5.63 | 7.23 | 5.62 | 7.04 | 7.04 | 28.23% | 53,693,049 |
| Jan 13, 2025 | 5.31 | 5.51 | 5.29 | 5.49 | 5.49 | 4.47% | 16,501,424 |
| Jan 10, 2025 | 5.16 | 5.40 | 5.06 | 5.26 | 5.26 | 5.52% | 24,269,473 |
| Jan 8, 2025 | 4.69 | 5.05 | 4.56 | 4.98 | 4.98 | 9.45% | 23,729,359 |
| Jan 7, 2025 | 4.60 | 4.72 | 4.23 | 4.55 | 4.55 | 4.36% | 16,717,229 |
| Jan 6, 2025 | 4.64 | 5.25 | 4.16 | 4.36 | 4.36 | -2.35% | 50,923,452 |
| Jan 3, 2025 | 3.53 | 4.47 | 3.52 | 4.47 | 4.47 | 29.80% | 56,033,492 |
| Jan 2, 2025 | 3.31 | 3.52 | 3.21 | 3.44 | 3.44 | 4.88% | 19,770,785 |
| Dec 31, 2024 | 3.47 | 3.55 | 3.13 | 3.28 | 3.28 | -3.24% | 31,916,890 |
| Dec 30, 2024 | 2.49 | 3.48 | 2.24 | 3.39 | 3.39 | 36.14% | 29,404,582 |
| Dec 27, 2024 | 2.57 | 2.59 | 2.49 | 2.49 | 2.49 | -3.86% | 5,089,920 |
| Dec 26, 2024 | 2.63 | 2.64 | 2.57 | 2.59 | 2.59 | -1.52% | 2,719,604 |
| Dec 24, 2024 | 2.63 | 2.69 | 2.57 | 2.63 | 2.63 | 0.38% | 7,027,281 |
| Dec 23, 2024 | 2.69 | 2.71 | 2.61 | 2.62 | 2.62 | -2.60% | 5,450,101 |