Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
9.13
+0.50 (5.79%)
Nov 14, 2025, 4:00 PM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 10.20 | 10.25 | 9.83 | 9.99 | 9.99 | -3.29% | 7,808,659 |
| Oct 14, 2025 | 11.00 | 11.03 | 9.75 | 10.33 | 10.33 | -8.58% | 16,801,814 |
| Oct 13, 2025 | 12.16 | 12.35 | 11.26 | 11.30 | 11.30 | -4.88% | 8,289,216 |
| Oct 10, 2025 | 12.20 | 12.32 | 11.77 | 11.88 | 11.88 | -2.22% | 5,393,527 |
| Oct 9, 2025 | 12.20 | 12.33 | 12.10 | 12.15 | 12.15 | -0.41% | 3,764,201 |
| Oct 8, 2025 | 12.17 | 12.28 | 12.03 | 12.20 | 12.20 | 0.41% | 2,986,683 |
| Oct 7, 2025 | 12.30 | 12.35 | 12.02 | 12.15 | 12.15 | -0.98% | 3,241,273 |
| Oct 6, 2025 | 12.36 | 12.70 | 12.20 | 12.27 | 12.27 | -0.65% | 4,076,826 |
| Oct 3, 2025 | 12.73 | 12.98 | 12.16 | 12.35 | 12.35 | -1.83% | 6,868,750 |
| Oct 2, 2025 | 12.18 | 12.59 | 12.01 | 12.58 | 12.58 | 4.05% | 4,131,590 |
| Oct 1, 2025 | 12.01 | 12.30 | 11.84 | 12.09 | 12.09 | 0.33% | 4,561,610 |
| Sep 30, 2025 | 12.53 | 12.59 | 11.82 | 12.05 | 12.05 | -3.60% | 8,373,393 |
| Sep 29, 2025 | 12.91 | 13.05 | 12.41 | 12.50 | 12.50 | -1.96% | 5,517,207 |
| Sep 26, 2025 | 12.89 | 12.97 | 12.52 | 12.75 | 12.75 | 0.24% | 5,232,425 |
| Sep 25, 2025 | 12.80 | 13.00 | 12.42 | 12.72 | 12.72 | -0.70% | 5,147,545 |
| Sep 24, 2025 | 13.71 | 14.02 | 12.80 | 12.81 | 12.81 | -3.01% | 7,391,254 |
| Sep 23, 2025 | 12.30 | 13.29 | 11.94 | 13.21 | 13.21 | 5.24% | 10,135,748 |
| Sep 22, 2025 | 13.00 | 13.15 | 11.91 | 12.55 | 12.55 | -3.46% | 10,621,324 |
| Sep 19, 2025 | 13.64 | 13.79 | 12.31 | 13.00 | 13.00 | -4.76% | 10,017,305 |
| Sep 18, 2025 | 14.20 | 14.61 | 13.56 | 13.65 | 13.65 | -2.92% | 6,925,936 |
| Sep 17, 2025 | 14.07 | 14.57 | 13.79 | 14.06 | 14.06 | 1.22% | 6,864,263 |
| Sep 16, 2025 | 14.39 | 14.50 | 13.71 | 13.89 | 13.89 | -2.32% | 5,726,756 |
| Sep 15, 2025 | 14.67 | 14.99 | 13.66 | 14.22 | 14.22 | -2.87% | 10,578,258 |
| Sep 12, 2025 | 15.51 | 15.99 | 14.63 | 14.64 | 14.64 | -4.38% | 11,750,268 |
| Sep 11, 2025 | 14.32 | 15.70 | 13.81 | 15.31 | 15.31 | 9.91% | 15,337,604 |
| Sep 10, 2025 | 14.92 | 14.92 | 13.90 | 13.93 | 13.93 | -5.04% | 9,299,518 |
| Sep 9, 2025 | 14.48 | 15.00 | 13.73 | 14.67 | 14.67 | 4.86% | 15,819,245 |
| Sep 8, 2025 | 12.60 | 14.29 | 12.60 | 13.99 | 13.99 | 11.03% | 16,156,104 |