Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
10.79
-0.01 (-0.09%)
Dec 26, 2025, 11:47 AM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.79 | 10.79 | 10.48 | 10.70 | - | -0.93% | 196,825 |
| Dec 24, 2025 | 10.70 | 10.88 | 10.61 | 10.80 | 10.80 | - | 660,483 |
| Dec 23, 2025 | 11.04 | 11.12 | 10.49 | 10.80 | 10.80 | -2.17% | 4,143,968 |
| Dec 22, 2025 | 10.92 | 11.11 | 10.81 | 11.04 | 11.04 | 2.79% | 2,369,861 |
| Dec 19, 2025 | 10.66 | 11.20 | 10.57 | 10.74 | 10.74 | - | 3,549,988 |
| Dec 18, 2025 | 11.06 | 11.15 | 10.35 | 10.74 | 10.74 | -2.27% | 3,082,540 |
| Dec 17, 2025 | 10.84 | 11.06 | 10.82 | 10.99 | 10.99 | 1.29% | 2,308,772 |
| Dec 16, 2025 | 10.65 | 11.04 | 9.96 | 10.85 | 10.85 | 1.02% | 4,791,105 |
| Dec 15, 2025 | 10.75 | 10.93 | 10.49 | 10.74 | 10.74 | 0.37% | 3,272,625 |
| Dec 12, 2025 | 11.75 | 11.75 | 10.57 | 10.70 | 10.70 | -8.00% | 5,150,987 |
| Dec 11, 2025 | 11.79 | 11.88 | 11.20 | 11.63 | 11.63 | -0.60% | 3,661,320 |
| Dec 10, 2025 | 11.94 | 12.03 | 11.46 | 11.70 | 11.70 | -2.09% | 4,011,702 |
| Dec 9, 2025 | 11.55 | 12.39 | 11.55 | 11.95 | 11.95 | 4.46% | 8,296,971 |
| Dec 8, 2025 | 11.20 | 11.58 | 10.92 | 11.44 | 11.44 | 1.96% | 4,648,335 |
| Dec 5, 2025 | 11.55 | 11.63 | 11.20 | 11.22 | 11.22 | -2.35% | 3,233,177 |
| Dec 4, 2025 | 11.63 | 11.70 | 11.25 | 11.49 | 11.49 | -0.61% | 3,794,202 |
| Dec 3, 2025 | 10.75 | 11.61 | 10.51 | 11.56 | 11.56 | 7.43% | 6,474,133 |
| Dec 2, 2025 | 10.72 | 10.98 | 10.65 | 10.76 | 10.76 | 1.70% | 3,681,806 |
| Dec 1, 2025 | 10.21 | 10.84 | 9.90 | 10.58 | 10.58 | 3.52% | 8,234,539 |
| Nov 28, 2025 | 9.88 | 10.25 | 9.83 | 10.22 | 10.22 | 4.18% | 3,006,365 |
| Nov 26, 2025 | 9.64 | 9.85 | 9.20 | 9.81 | 9.81 | 3.37% | 2,925,209 |
| Nov 25, 2025 | 9.88 | 10.08 | 9.39 | 9.49 | 9.49 | -3.56% | 2,549,056 |
| Nov 24, 2025 | 9.35 | 9.93 | 9.24 | 9.84 | 9.84 | 6.96% | 3,992,013 |
| Nov 21, 2025 | 9.55 | 9.80 | 8.46 | 9.20 | 9.20 | -4.47% | 13,122,914 |
| Nov 20, 2025 | 11.49 | 11.65 | 9.46 | 9.63 | 9.63 | -15.38% | 10,241,855 |
| Nov 19, 2025 | 10.11 | 11.40 | 10.11 | 11.38 | 11.38 | 13.69% | 11,233,085 |
| Nov 18, 2025 | 9.40 | 10.13 | 8.61 | 10.01 | 10.01 | 7.06% | 11,239,427 |
| Nov 17, 2025 | 9.17 | 9.68 | 8.82 | 9.35 | 9.35 | 2.41% | 7,169,866 |
| Nov 14, 2025 | 8.65 | 9.84 | 8.08 | 9.13 | 9.13 | 5.79% | 10,439,960 |
| Nov 13, 2025 | 9.64 | 9.78 | 7.49 | 8.63 | 8.63 | -9.82% | 27,019,605 |
| Nov 12, 2025 | 10.69 | 10.85 | 9.17 | 9.57 | 9.57 | -10.23% | 16,707,220 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.60 | 10.66 | 10.66 | -4.14% | 3,658,832 |
| Nov 10, 2025 | 10.79 | 11.25 | 10.72 | 11.12 | 11.12 | 2.87% | 3,504,199 |
| Nov 7, 2025 | 11.00 | 11.00 | 10.40 | 10.81 | 10.81 | -1.73% | 4,231,076 |
| Nov 6, 2025 | 11.18 | 11.30 | 10.63 | 11.00 | 11.00 | -1.70% | 2,678,568 |
| Nov 5, 2025 | 10.79 | 11.55 | 10.76 | 11.19 | 11.19 | 4.00% | 2,647,500 |
| Nov 4, 2025 | 11.09 | 11.10 | 10.75 | 10.76 | 10.76 | -4.86% | 2,555,829 |
| Nov 3, 2025 | 10.16 | 11.50 | 10.15 | 11.31 | 11.31 | 10.77% | 5,149,552 |
| Oct 31, 2025 | 10.60 | 10.93 | 9.26 | 10.21 | 10.21 | -2.95% | 10,109,943 |
| Oct 30, 2025 | 10.90 | 11.13 | 10.48 | 10.52 | 10.52 | -4.19% | 2,960,683 |
| Oct 29, 2025 | 11.56 | 11.63 | 10.82 | 10.98 | 10.98 | -4.52% | 4,944,073 |
| Oct 28, 2025 | 11.55 | 11.76 | 10.80 | 11.50 | 11.50 | -0.35% | 5,881,351 |
| Oct 27, 2025 | 11.62 | 11.86 | 11.40 | 11.54 | 11.54 | 1.41% | 3,706,310 |
| Oct 24, 2025 | 11.85 | 12.01 | 11.32 | 11.38 | 11.38 | -4.61% | 5,157,652 |
| Oct 23, 2025 | 12.07 | 12.29 | 11.65 | 11.93 | 11.93 | -0.33% | 2,388,882 |
| Oct 22, 2025 | 12.72 | 12.87 | 11.86 | 11.97 | 11.97 | -5.45% | 5,728,720 |
| Oct 21, 2025 | 11.95 | 12.66 | 11.65 | 12.66 | 12.66 | 10.40% | 8,210,912 |
| Oct 20, 2025 | 10.81 | 11.88 | 10.75 | 11.47 | 11.47 | 7.77% | 5,603,750 |
| Oct 17, 2025 | 10.33 | 10.96 | 10.18 | 10.64 | 10.64 | 2.80% | 3,780,701 |
| Oct 16, 2025 | 10.05 | 11.06 | 10.04 | 10.35 | 10.35 | 3.60% | 8,042,115 |