Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
11.39
-0.53 (-4.48%)
Oct 24, 2025, 3:59 PM EDT
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 12.49 | 12.83 | 12.36 | 12.60 | 12.60 | 1.94% | 5,930,869 |
| Sep 4, 2025 | 12.34 | 12.99 | 12.18 | 12.36 | 12.36 | 3.43% | 12,510,290 |
| Sep 3, 2025 | 11.32 | 12.49 | 11.30 | 11.95 | 11.95 | 5.57% | 17,275,244 |
| Sep 2, 2025 | 11.33 | 11.54 | 11.01 | 11.32 | 11.32 | 0.27% | 4,698,839 |
| Aug 29, 2025 | 11.22 | 11.40 | 10.88 | 11.29 | 11.29 | 0.44% | 4,410,827 |
| Aug 28, 2025 | 11.30 | 11.40 | 11.20 | 11.24 | 11.24 | 0.36% | 2,701,359 |
| Aug 27, 2025 | 11.07 | 11.44 | 11.01 | 11.20 | 11.20 | 2.75% | 6,040,766 |
| Aug 26, 2025 | 10.75 | 11.08 | 10.62 | 10.90 | 10.90 | 1.40% | 3,658,617 |
| Aug 25, 2025 | 11.09 | 11.16 | 10.74 | 10.75 | 10.75 | -2.71% | 3,209,121 |
| 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 |