Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
11.05
+0.29 (2.70%)
Aug 22, 2025, 4:00 PM EDT
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.80 | 11.24 | 10.69 | 11.05 | 11.05 | 2.70% | 4,700,439 |
| Aug 21, 2025 | 10.63 | 10.90 | 10.55 | 10.76 | 10.76 | 1.51% | 3,130,904 |
| Aug 20, 2025 | 10.88 | 10.91 | 10.50 | 10.60 | 10.60 | -3.64% | 4,846,273 |
| Aug 19, 2025 | 11.45 | 11.45 | 10.91 | 11.00 | 11.00 | -3.04% | 4,891,184 |
| Aug 18, 2025 | 11.28 | 11.59 | 11.21 | 11.35 | 11.35 | 1.29% | 4,898,270 |
| Aug 15, 2025 | 10.92 | 11.24 | 10.80 | 11.20 | 11.20 | 2.66% | 4,508,280 |
| Aug 14, 2025 | 11.22 | 11.45 | 10.75 | 10.91 | 10.91 | -3.19% | 7,618,306 |
| Aug 13, 2025 | 11.16 | 11.50 | 11.14 | 11.27 | 11.27 | 1.90% | 5,535,839 |
| Aug 12, 2025 | 11.59 | 11.66 | 10.53 | 11.06 | 11.06 | -3.74% | 11,127,561 |
| Aug 11, 2025 | 10.77 | 11.66 | 8.88 | 11.49 | 11.49 | 15.07% | 24,210,469 |
| Aug 8, 2025 | 8.38 | 10.13 | 8.30 | 9.99 | 9.99 | 20.45% | 27,560,863 |
| Aug 7, 2025 | 8.30 | 8.60 | 8.20 | 8.29 | 8.29 | 2.09% | 2,709,597 |
| Aug 6, 2025 | 8.26 | 8.39 | 7.97 | 8.12 | 8.12 | -3.43% | 4,029,500 |
| Aug 5, 2025 | 8.58 | 8.66 | 8.31 | 8.41 | 8.41 | -1.89% | 2,991,103 |
| Aug 4, 2025 | 8.98 | 9.00 | 8.50 | 8.57 | 8.57 | -3.03% | 3,663,863 |
| Aug 1, 2025 | 9.14 | 9.15 | 8.51 | 8.84 | 8.84 | 10.20% | 7,943,436 |
| Jul 31, 2025 | 8.55 | 8.58 | 7.89 | 8.02 | 8.02 | -6.53% | 3,146,317 |
| Jul 30, 2025 | 8.53 | 8.88 | 8.31 | 8.58 | 8.58 | 0.27% | 3,485,151 |
| Jul 29, 2025 | 7.58 | 9.10 | 7.46 | 8.56 | 8.56 | 12.89% | 13,200,719 |
| Jul 28, 2025 | 7.68 | 7.76 | 7.45 | 7.58 | 7.58 | -3.93% | 5,901,729 |
| Jul 25, 2025 | 8.55 | 8.59 | 7.30 | 7.89 | 7.89 | -8.15% | 14,255,294 |
| Jul 24, 2025 | 8.69 | 8.95 | 8.56 | 8.59 | 8.59 | -1.26% | 3,536,365 |
| Jul 23, 2025 | 7.77 | 9.24 | 7.45 | 8.70 | 8.70 | 11.54% | 11,030,544 |
| Jul 22, 2025 | 8.03 | 8.03 | 7.35 | 7.80 | 7.80 | -4.06% | 13,868,415 |
| Jul 21, 2025 | 8.50 | 8.52 | 8.08 | 8.13 | 8.13 | -4.58% | 5,947,830 |
| Jul 18, 2025 | 8.75 | 8.79 | 8.42 | 8.52 | 8.52 | -2.96% | 4,771,016 |
| Jul 17, 2025 | 9.04 | 9.08 | 8.71 | 8.78 | 8.78 | -3.52% | 3,470,722 |
| Jul 16, 2025 | 8.96 | 9.19 | 8.86 | 9.10 | 9.10 | 2.13% | 1,757,300 |
| Jul 15, 2025 | 9.14 | 9.17 | 8.90 | 8.91 | 8.91 | -2.41% | 1,932,738 |
| Jul 14, 2025 | 8.76 | 9.15 | 8.75 | 9.13 | 9.13 | 3.40% | 2,507,798 |
| Jul 11, 2025 | 8.80 | 8.98 | 8.76 | 8.83 | 8.83 | -2.54% | 2,474,123 |
| Jul 10, 2025 | 8.91 | 9.14 | 8.79 | 9.06 | 9.06 | 1.34% | 2,911,992 |
| Jul 9, 2025 | 9.07 | 9.14 | 8.88 | 8.94 | 8.94 | -2.08% | 2,588,300 |
| Jul 8, 2025 | 9.16 | 9.26 | 9.12 | 9.13 | 9.13 | -0.22% | 1,801,902 |
| Jul 7, 2025 | 9.26 | 9.45 | 9.11 | 9.15 | 9.15 | -3.48% | 3,323,024 |
| Jul 3, 2025 | 9.28 | 9.55 | 9.15 | 9.48 | 9.48 | 1.39% | 2,369,962 |
| Jul 2, 2025 | 9.06 | 9.63 | 8.90 | 9.35 | 9.35 | 2.52% | 4,308,643 |
| Jul 1, 2025 | 9.50 | 9.51 | 9.10 | 9.12 | 9.12 | -4.40% | 4,203,247 |
| Jun 30, 2025 | 9.72 | 9.72 | 9.01 | 9.54 | 9.54 | -1.95% | 6,432,583 |
| Jun 27, 2025 | 9.99 | 10.05 | 9.66 | 9.73 | 9.73 | -2.51% | 4,720,041 |
| Jun 26, 2025 | 10.00 | 10.25 | 9.89 | 9.98 | 9.98 | -0.20% | 5,128,173 |
| Jun 25, 2025 | 9.95 | 10.06 | 9.95 | 10.00 | 10.00 | 0.50% | 2,420,140 |
| Jun 24, 2025 | 9.91 | 10.00 | 9.89 | 9.95 | 9.95 | 0.61% | 2,733,323 |
| 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 |