Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
9.89
-0.10 (-1.00%)
Jun 23, 2025, 3:59 PM EDT
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 9.99 | 10.00 | 9.62 | 9.89 | 9.89 | -1.00% | 4,189,681 |
| Jun 20, 2025 | 9.97 | 10.21 | 9.95 | 9.99 | 9.99 | 0.60% | 3,940,220 |
| Jun 18, 2025 | 9.91 | 10.23 | 9.82 | 9.93 | 9.93 | 0.40% | 3,544,150 |
| Jun 17, 2025 | 9.90 | 10.33 | 9.76 | 9.89 | 9.89 | -0.30% | 5,206,159 |
| Jun 16, 2025 | 9.54 | 10.14 | 9.52 | 9.92 | 9.92 | 3.09% | 5,245,268 |
| Jun 13, 2025 | 9.67 | 9.82 | 9.51 | 9.62 | 9.62 | -2.50% | 4,100,826 |
| Jun 12, 2025 | 9.95 | 10.01 | 9.36 | 9.87 | 9.87 | -0.80% | 4,573,647 |
| Jun 11, 2025 | 9.52 | 10.05 | 9.51 | 9.95 | 9.95 | 3.43% | 5,121,966 |
| Jun 10, 2025 | 9.21 | 9.80 | 9.20 | 9.62 | 9.62 | 4.91% | 5,523,973 |
| Jun 9, 2025 | 8.96 | 9.34 | 8.95 | 9.17 | 9.17 | 0.99% | 4,785,344 |
| Jun 6, 2025 | 9.05 | 9.28 | 8.72 | 9.08 | 9.08 | 0.67% | 5,109,435 |
| Jun 5, 2025 | 8.51 | 9.04 | 8.31 | 9.02 | 9.02 | 6.37% | 13,191,402 |
| Jun 4, 2025 | 9.37 | 9.64 | 7.28 | 8.48 | 8.48 | -9.40% | 46,908,660 |
| Jun 3, 2025 | 10.50 | 10.63 | 9.26 | 9.36 | 9.36 | -13.17% | 18,406,060 |
| Jun 2, 2025 | 10.46 | 10.87 | 10.24 | 10.78 | 10.78 | 2.37% | 6,426,208 |
| May 30, 2025 | 10.53 | 11.17 | 10.32 | 10.53 | 10.53 | -1.03% | 8,858,311 |
| May 29, 2025 | 10.86 | 11.00 | 9.35 | 10.64 | 10.64 | -1.30% | 18,397,976 |
| May 28, 2025 | 11.74 | 11.91 | 10.34 | 10.78 | 10.78 | 2.18% | 27,504,275 |
| May 27, 2025 | 10.99 | 11.44 | 10.42 | 10.55 | 10.55 | -4.00% | 14,942,470 |
| May 23, 2025 | 10.50 | 11.23 | 9.84 | 10.99 | 10.99 | -2.05% | 26,306,878 |
| May 22, 2025 | 10.22 | 11.23 | 8.75 | 11.22 | 11.22 | 50.60% | 71,073,316 |
| May 21, 2025 | 7.63 | 7.75 | 7.25 | 7.45 | 7.45 | -2.36% | 10,516,219 |
| May 20, 2025 | 6.88 | 7.75 | 6.82 | 7.63 | 7.63 | 10.90% | 20,495,683 |
| May 19, 2025 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 1.47% | 3,173,261 |
| May 16, 2025 | 6.70 | 6.79 | 6.67 | 6.78 | 6.78 | 0.89% | 2,454,993 |
| May 15, 2025 | 6.68 | 6.77 | 6.61 | 6.72 | 6.72 | 0.60% | 3,852,229 |
| May 14, 2025 | 6.68 | 6.71 | 6.51 | 6.68 | 6.68 | 0.75% | 2,752,948 |
| May 13, 2025 | 6.61 | 6.71 | 6.57 | 6.63 | 6.63 | 0.15% | 2,542,080 |
| May 12, 2025 | 6.73 | 6.84 | 6.60 | 6.62 | 6.62 | 0.46% | 4,345,656 |
| May 9, 2025 | 6.66 | 6.79 | 6.44 | 6.59 | 6.59 | -1.79% | 3,047,993 |
| May 8, 2025 | 6.40 | 6.79 | 6.37 | 6.71 | 6.71 | 4.35% | 5,758,217 |
| May 7, 2025 | 6.39 | 6.45 | 6.36 | 6.43 | 6.43 | 0.47% | 2,528,432 |
| May 6, 2025 | 6.40 | 6.53 | 6.32 | 6.40 | 6.40 | -0.62% | 2,670,797 |
| May 5, 2025 | 6.32 | 6.45 | 6.25 | 6.44 | 6.44 | 1.74% | 3,484,962 |
| May 2, 2025 | 6.25 | 6.44 | 6.25 | 6.33 | 6.33 | 0.48% | 2,519,940 |
| May 1, 2025 | 6.32 | 6.58 | 6.21 | 6.30 | 6.30 | -0.16% | 4,269,575 |
| Apr 30, 2025 | 6.22 | 6.33 | 5.95 | 6.31 | 6.31 | -1.10% | 4,166,938 |
| Apr 29, 2025 | 6.29 | 6.48 | 6.21 | 6.38 | 6.38 | 1.59% | 3,109,465 |
| Apr 28, 2025 | 6.24 | 6.34 | 6.22 | 6.28 | 6.28 | -0.32% | 2,173,237 |
| Apr 25, 2025 | 6.29 | 6.34 | 6.05 | 6.30 | 6.30 | -1.10% | 4,846,305 |
| Apr 24, 2025 | 6.45 | 6.46 | 6.26 | 6.37 | 6.37 | -1.24% | 4,230,412 |
| Apr 23, 2025 | 6.40 | 6.54 | 6.37 | 6.45 | 6.45 | 3.04% | 4,618,477 |
| Apr 22, 2025 | 6.07 | 6.33 | 6.07 | 6.26 | 6.26 | 2.12% | 3,609,345 |
| Apr 21, 2025 | 6.23 | 6.25 | 5.90 | 6.13 | 6.13 | -2.08% | 4,325,370 |
| Apr 17, 2025 | 6.20 | 6.29 | 6.06 | 6.26 | 6.26 | 2.45% | 2,974,068 |
| Apr 16, 2025 | 6.38 | 6.45 | 6.06 | 6.11 | 6.11 | -6.14% | 5,211,884 |
| Apr 15, 2025 | 6.25 | 6.51 | 6.24 | 6.51 | 6.51 | 4.16% | 6,334,012 |
| Apr 14, 2025 | 6.00 | 6.65 | 5.83 | 6.25 | 6.25 | 7.20% | 12,330,692 |
| Apr 11, 2025 | 5.80 | 5.97 | 5.66 | 5.83 | 5.83 | 1.92% | 4,577,778 |
| Apr 10, 2025 | 5.97 | 5.99 | 5.55 | 5.72 | 5.72 | -4.98% | 7,625,278 |