Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
10.93
+0.29 (2.76%)
May 30, 2025, 12:36 PM EDT
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.75 | 11.17 | 10.32 | 10.93 | - | 2.73% | 1,251,671 |
| 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 |
| Apr 9, 2025 | 5.10 | 6.10 | 5.00 | 6.02 | 6.02 | 15.77% | 17,754,782 |
| Apr 8, 2025 | 5.84 | 6.26 | 5.10 | 5.20 | 5.20 | -8.29% | 12,117,469 |
| Apr 7, 2025 | 5.04 | 5.73 | 4.83 | 5.67 | 5.67 | 0.35% | 17,127,154 |
| Apr 4, 2025 | 5.77 | 5.80 | 5.17 | 5.65 | 5.65 | -7.68% | 16,044,402 |
| Apr 3, 2025 | 6.13 | 6.33 | 5.95 | 6.12 | 6.12 | -6.85% | 11,693,513 |
| Apr 2, 2025 | 6.59 | 6.66 | 6.43 | 6.57 | 6.57 | -0.45% | 3,013,251 |
| Apr 1, 2025 | 6.34 | 6.75 | 6.33 | 6.60 | 6.60 | 4.43% | 6,049,017 |
| Mar 31, 2025 | 6.68 | 6.69 | 6.04 | 6.32 | 6.32 | -5.67% | 8,618,220 |
| Mar 28, 2025 | 7.07 | 7.08 | 6.50 | 6.70 | 6.70 | -4.42% | 5,985,439 |
| Mar 27, 2025 | 6.95 | 7.38 | 6.95 | 7.01 | 7.01 | 1.30% | 5,469,580 |
| Mar 26, 2025 | 7.30 | 7.58 | 6.86 | 6.92 | 6.92 | -5.34% | 9,576,797 |
| Mar 25, 2025 | 7.07 | 7.58 | 7.05 | 7.31 | 7.31 | 2.96% | 13,849,144 |
| Mar 24, 2025 | 6.95 | 7.10 | 6.46 | 7.10 | 7.10 | 11.11% | 16,707,951 |
| Mar 21, 2025 | 6.26 | 6.54 | 6.16 | 6.39 | 6.39 | 2.08% | 8,510,618 |
| Mar 20, 2025 | 6.02 | 6.26 | 5.78 | 6.26 | 6.26 | 3.99% | 8,037,839 |