Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
6.88
-0.40 (-5.49%)
At close: Jun 26, 2026
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.24 | 7.24 | 6.56 | 6.88 | 6.88 | -5.49% | 3,956,028 |
| Jun 25, 2026 | 6.87 | 7.50 | 6.61 | 7.28 | 7.28 | 4.22% | 7,274,753 |
| Jun 24, 2026 | 6.14 | 7.22 | 6.00 | 6.99 | 6.99 | 13.39% | 8,846,748 |
| Jun 23, 2026 | 6.22 | 6.25 | 5.92 | 6.16 | 6.16 | -2.99% | 3,573,458 |
| Jun 22, 2026 | 6.36 | 6.48 | 6.16 | 6.35 | 6.35 | -0.16% | 3,687,033 |
| Jun 18, 2026 | 6.33 | 6.43 | 6.24 | 6.36 | 6.36 | 0.79% | 3,008,824 |
| Jun 17, 2026 | 6.67 | 6.71 | 6.28 | 6.31 | 6.31 | -4.68% | 7,880,834 |
| Jun 16, 2026 | 6.76 | 6.89 | 6.55 | 6.62 | 6.62 | -1.69% | 4,793,428 |
| Jun 15, 2026 | 6.50 | 6.76 | 6.47 | 6.73 | 6.73 | 3.75% | 4,132,173 |
| Jun 12, 2026 | 6.32 | 6.57 | 6.31 | 6.49 | 6.49 | 2.72% | 5,015,108 |
| Jun 11, 2026 | 6.14 | 6.44 | 6.04 | 6.32 | 6.32 | 2.40% | 4,271,305 |
| Jun 10, 2026 | 6.35 | 6.50 | 6.13 | 6.17 | 6.17 | -3.14% | 2,862,893 |
| Jun 9, 2026 | 6.49 | 6.65 | 6.11 | 6.37 | 6.37 | -1.89% | 3,428,855 |
| Jun 8, 2026 | 6.60 | 6.75 | 6.38 | 6.49 | 6.49 | -3.09% | 3,522,314 |
| Jun 5, 2026 | 7.27 | 7.45 | 6.40 | 6.70 | 6.70 | -0.74% | 7,406,324 |
| Jun 4, 2026 | 6.36 | 6.90 | 6.36 | 6.75 | 6.75 | 6.30% | 3,774,160 |
| Jun 3, 2026 | 7.03 | 7.04 | 6.11 | 6.35 | 6.35 | -9.93% | 11,004,746 |
| Jun 2, 2026 | 7.38 | 7.39 | 7.00 | 7.05 | 7.05 | -4.99% | 3,244,475 |
| Jun 1, 2026 | 7.07 | 7.45 | 6.92 | 7.42 | 7.42 | 4.80% | 5,399,401 |
| May 29, 2026 | 7.20 | 7.25 | 7.01 | 7.08 | 7.08 | -2.07% | 3,009,827 |
| May 28, 2026 | 7.35 | 7.39 | 7.16 | 7.23 | 7.23 | -2.03% | 1,751,230 |
| May 27, 2026 | 7.03 | 7.47 | 6.95 | 7.38 | 7.38 | 4.38% | 4,169,355 |
| May 26, 2026 | 7.19 | 7.25 | 7.07 | 7.07 | 7.07 | -1.61% | 2,412,016 |
| May 22, 2026 | 7.16 | 7.33 | 7.04 | 7.19 | 7.19 | 0.36% | 2,041,356 |
| May 21, 2026 | 7.22 | 7.25 | 7.02 | 7.16 | 7.16 | -1.24% | 1,778,920 |
| May 20, 2026 | 7.10 | 7.30 | 6.86 | 7.25 | 7.25 | 2.83% | 3,059,794 |
| May 19, 2026 | 7.23 | 7.25 | 6.80 | 7.05 | 7.05 | -2.49% | 5,069,437 |
| May 18, 2026 | 7.84 | 7.90 | 7.04 | 7.23 | 7.23 | -7.43% | 6,837,684 |
| May 15, 2026 | 7.85 | 7.93 | 7.79 | 7.81 | 7.81 | -1.61% | 3,710,368 |
| May 14, 2026 | 8.02 | 8.20 | 7.87 | 7.94 | 7.94 | -0.90% | 2,127,669 |
| May 13, 2026 | 7.88 | 8.05 | 7.76 | 8.01 | 8.01 | 3.49% | 2,771,319 |
| May 12, 2026 | 7.78 | 8.05 | 7.61 | 7.74 | 7.74 | -0.51% | 4,770,573 |
| May 11, 2026 | 7.84 | 8.10 | 7.47 | 7.78 | 7.78 | -1.02% | 5,612,589 |
| May 8, 2026 | 8.09 | 8.09 | 7.76 | 7.86 | 7.86 | -1.75% | 3,816,813 |
| May 7, 2026 | 8.24 | 8.39 | 7.97 | 8.00 | 8.00 | -3.03% | 3,565,456 |
| May 6, 2026 | 8.11 | 8.29 | 7.78 | 8.25 | 8.25 | 2.36% | 5,811,960 |
| May 5, 2026 | 8.53 | 8.65 | 8.00 | 8.06 | 8.06 | -7.14% | 5,392,611 |
| May 4, 2026 | 8.74 | 8.97 | 8.60 | 8.68 | 8.68 | 6.50% | 8,774,771 |
| May 1, 2026 | 8.27 | 8.44 | 8.10 | 8.15 | 8.15 | -0.37% | 4,816,121 |
| Apr 30, 2026 | 7.65 | 8.32 | 7.65 | 8.18 | 8.18 | 6.37% | 5,846,578 |
| Apr 29, 2026 | 7.66 | 8.00 | 7.42 | 7.69 | 7.69 | 0.39% | 3,247,439 |
| Apr 28, 2026 | 7.16 | 7.76 | 7.09 | 7.66 | 7.66 | 6.83% | 5,742,100 |
| Apr 27, 2026 | 7.00 | 7.19 | 6.80 | 7.17 | 7.17 | 2.58% | 3,229,913 |
| Apr 24, 2026 | 7.05 | 7.35 | 6.82 | 6.99 | 6.99 | 1.01% | 6,042,433 |
| Apr 23, 2026 | 7.65 | 7.80 | 6.80 | 6.92 | 6.92 | -9.42% | 5,537,460 |
| Apr 22, 2026 | 7.90 | 8.00 | 7.58 | 7.64 | 7.64 | -3.17% | 3,048,408 |
| Apr 21, 2026 | 7.98 | 8.17 | 7.77 | 7.89 | 7.89 | -1.25% | 2,768,774 |
| Apr 20, 2026 | 8.09 | 8.14 | 7.95 | 7.99 | 7.99 | -3.21% | 2,735,162 |
| Apr 17, 2026 | 7.81 | 8.30 | 7.65 | 8.26 | 8.26 | 5.70% | 4,398,007 |
| Apr 16, 2026 | 8.25 | 8.25 | 7.80 | 7.81 | 7.81 | -5.22% | 4,911,760 |