Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
8.27
-0.46 (-5.27%)
At close: Feb 5, 2026
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 10.80 | 11.25 | 10.73 | 11.00 | 11.00 | 2.52% | 3,777,979 |
| Dec 31, 2025 | 10.24 | 10.89 | 10.22 | 10.73 | 10.73 | 4.17% | 3,732,811 |
| Dec 30, 2025 | 10.35 | 10.38 | 10.05 | 10.30 | 10.30 | -0.29% | 4,030,759 |
| Dec 29, 2025 | 10.51 | 10.55 | 10.08 | 10.33 | 10.33 | -4.09% | 3,028,267 |
| Dec 26, 2025 | 10.78 | 10.81 | 10.46 | 10.77 | 10.77 | -0.28% | 1,306,802 |
| 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 |