Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
5.06
-0.43 (-7.83%)
Feb 3, 2025, 10:46 AM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | 2.60 | 2.78 | 2.60 | 2.69 | 2.69 | 1.51% | 5,485,446 |
| Dec 19, 2024 | 2.69 | 2.71 | 2.59 | 2.65 | 2.65 | -0.75% | 5,488,871 |
| Dec 18, 2024 | 2.71 | 2.82 | 2.62 | 2.67 | 2.67 | -1.11% | 6,139,996 |
| Dec 17, 2024 | 2.58 | 2.75 | 2.58 | 2.70 | 2.70 | 5.88% | 6,692,687 |
| Dec 16, 2024 | 2.56 | 2.63 | 2.51 | 2.55 | 2.55 | -0.39% | 5,070,327 |
| Dec 13, 2024 | 2.66 | 2.71 | 2.55 | 2.56 | 2.56 | -4.83% | 4,688,974 |
| Dec 12, 2024 | 2.64 | 2.76 | 2.61 | 2.69 | 2.69 | -0.74% | 8,961,967 |
| Dec 11, 2024 | 2.83 | 2.87 | 2.62 | 2.71 | 2.71 | -3.56% | 8,494,406 |
| Dec 10, 2024 | 2.82 | 2.90 | 2.80 | 2.81 | 2.81 | -0.18% | 8,160,798 |
| Dec 9, 2024 | 2.78 | 2.92 | 2.66 | 2.82 | 2.82 | 3.11% | 14,528,569 |
| Dec 6, 2024 | 2.48 | 2.76 | 2.48 | 2.73 | 2.73 | 9.64% | 12,989,167 |
| Dec 5, 2024 | 2.33 | 2.58 | 2.27 | 2.49 | 2.49 | 6.87% | 15,619,287 |
| Dec 4, 2024 | 2.71 | 2.80 | 2.07 | 2.33 | 2.33 | -13.70% | 36,665,712 |
| Dec 3, 2024 | 2.60 | 2.73 | 2.57 | 2.70 | 2.70 | 5.06% | 11,143,584 |
| Dec 2, 2024 | 3.16 | 3.24 | 2.40 | 2.57 | 2.57 | -17.89% | 29,180,912 |
| Nov 29, 2024 | 3.16 | 3.19 | 3.10 | 3.13 | 3.13 | -0.95% | 3,761,106 |
| Nov 27, 2024 | 3.32 | 3.42 | 3.12 | 3.16 | 3.16 | -4.53% | 9,671,025 |
| Nov 26, 2024 | 3.57 | 3.60 | 3.20 | 3.31 | 3.31 | -7.02% | 16,484,595 |
| Nov 25, 2024 | 3.27 | 3.56 | 3.26 | 3.56 | 3.56 | 10.94% | 21,755,785 |
| Nov 22, 2024 | 3.16 | 3.31 | 3.11 | 3.21 | 3.21 | 1.55% | 14,557,325 |
| Nov 21, 2024 | 2.98 | 3.25 | 2.98 | 3.16 | 3.16 | 4.98% | 17,593,148 |
| Nov 20, 2024 | 3.36 | 3.37 | 2.89 | 3.01 | 3.01 | -11.21% | 29,115,220 |
| Nov 19, 2024 | 3.47 | 3.65 | 3.32 | 3.39 | 3.39 | -1.17% | 14,938,399 |
| Nov 18, 2024 | 3.15 | 3.55 | 3.14 | 3.43 | 3.43 | 7.52% | 23,284,434 |
| Nov 15, 2024 | 3.05 | 3.26 | 2.92 | 3.19 | 3.19 | 4.25% | 22,619,853 |
| Nov 14, 2024 | 3.16 | 3.17 | 2.82 | 3.06 | 3.06 | -2.55% | 31,380,817 |
| Nov 13, 2024 | 2.87 | 3.25 | 2.65 | 3.14 | 3.14 | 11.94% | 54,521,356 |
| Nov 12, 2024 | 2.30 | 2.95 | 2.30 | 2.81 | 2.81 | 18.86% | 50,999,139 |
| Nov 11, 2024 | 2.23 | 2.38 | 2.23 | 2.36 | 2.36 | 9.26% | 31,622,604 |
| Nov 8, 2024 | 2.16 | 2.40 | 2.04 | 2.16 | 2.16 | 4.35% | 31,924,736 |
| Nov 7, 2024 | 1.93 | 2.38 | 1.89 | 2.07 | 2.07 | 6.70% | 54,605,745 |
| Nov 6, 2024 | 1.86 | 1.94 | 1.65 | 1.94 | 1.94 | 39.57% | 53,228,782 |
| Nov 5, 2024 | 1.35 | 1.45 | 1.34 | 1.39 | 1.39 | 4.91% | 11,883,865 |
| Nov 4, 2024 | 1.34 | 1.35 | 1.20 | 1.33 | 1.33 | 1.92% | 7,285,431 |
| Nov 1, 2024 | 1.39 | 1.41 | 1.26 | 1.30 | 1.30 | -6.47% | 7,793,689 |
| Oct 31, 2024 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -2.80% | 4,891,680 |
| Oct 30, 2024 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -0.69% | 3,857,528 |
| Oct 29, 2024 | 1.48 | 1.53 | 1.42 | 1.44 | 1.44 | -2.04% | 6,423,529 |
| Oct 28, 2024 | 1.57 | 1.62 | 1.39 | 1.47 | 1.47 | -4.55% | 10,244,684 |
| Oct 25, 2024 | 1.53 | 1.62 | 1.52 | 1.54 | 1.54 | 1.32% | 7,893,784 |
| Oct 24, 2024 | 1.66 | 1.67 | 1.48 | 1.52 | 1.52 | -8.43% | 7,627,279 |
| Oct 23, 2024 | 1.59 | 1.68 | 1.56 | 1.66 | 1.66 | 5.06% | 7,734,317 |
| Oct 22, 2024 | 1.48 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 9,156,751 |
| Oct 21, 2024 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 5.76% | 7,848,779 |
| Oct 18, 2024 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 2,093,005 |
| Oct 17, 2024 | 1.36 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 5,424,599 |
| Oct 16, 2024 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 3,859,771 |
| Oct 15, 2024 | 1.34 | 1.38 | 1.27 | 1.30 | 1.30 | -4.41% | 4,546,299 |
| Oct 14, 2024 | 1.19 | 1.38 | 1.18 | 1.36 | 1.36 | 15.25% | 12,695,549 |
| Oct 11, 2024 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 4.42% | 3,129,618 |
| Oct 10, 2024 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | - | 3,869,871 |
| Oct 9, 2024 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,295,813 |
| Oct 8, 2024 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,875,610 |
| Oct 7, 2024 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -3.42% | 5,270,440 |
| Oct 4, 2024 | 1.15 | 1.18 | 1.09 | 1.17 | 1.17 | 0.86% | 5,082,100 |
| Oct 3, 2024 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 1,283,924 |
| Oct 2, 2024 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.37% | 2,163,594 |
| Oct 1, 2024 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -1.19% | 2,805,638 |
| Sep 30, 2024 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 3,007,554 |
| Sep 27, 2024 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 1,929,253 |
| Sep 26, 2024 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 2,015,319 |
| Sep 25, 2024 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 1,151,625 |
| Sep 24, 2024 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 1,195,443 |
| Sep 23, 2024 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,288,449 |
| Sep 20, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 2,130,099 |
| Sep 19, 2024 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 1,936,329 |
| Sep 18, 2024 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 3,950,790 |
| Sep 17, 2024 | 1.24 | 1.27 | 1.17 | 1.24 | 1.24 | 0.81% | 3,222,897 |
| Sep 16, 2024 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 2,958,328 |
| Sep 13, 2024 | 1.20 | 1.25 | 1.16 | 1.17 | 1.17 | 6.36% | 5,063,823 |
| Sep 12, 2024 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 3,188,450 |
| Sep 11, 2024 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -11.02% | 7,457,725 |
| Sep 10, 2024 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 1,518,770 |
| Sep 9, 2024 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 2,441,087 |