Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
6.02
+0.27 (4.70%)
At close: Jul 17, 2026
FNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.80 | 6.04 | 5.51 | 6.02 | 6.02 | 4.70% | 4,560,226 |
| Jul 16, 2026 | 6.00 | 6.08 | 5.70 | 5.75 | 5.75 | -4.33% | 3,468,423 |
| Jul 15, 2026 | 6.02 | 6.07 | 5.90 | 6.01 | 6.01 | -0.53% | 2,344,952 |
| Jul 14, 2026 | 6.17 | 6.19 | 5.91 | 6.04 | 6.04 | -1.75% | 3,060,253 |
| Jul 13, 2026 | 6.41 | 6.41 | 6.12 | 6.15 | 6.15 | -2.84% | 2,809,314 |
| Jul 10, 2026 | 6.20 | 6.58 | 6.17 | 6.33 | 6.33 | 3.77% | 5,482,386 |
| Jul 9, 2026 | 5.94 | 6.24 | 5.92 | 6.10 | 6.10 | 4.10% | 4,090,775 |
| Jul 8, 2026 | 6.12 | 6.18 | 5.80 | 5.86 | 5.86 | -5.02% | 6,156,574 |
| Jul 7, 2026 | 6.20 | 6.30 | 6.12 | 6.17 | 6.17 | - | 2,656,071 |
| Jul 6, 2026 | 6.16 | 6.26 | 6.12 | 6.17 | 6.17 | 0.82% | 2,716,918 |
| Jul 2, 2026 | 6.35 | 6.45 | 6.12 | 6.12 | 6.12 | -2.39% | 3,206,284 |
| Jul 1, 2026 | 6.53 | 6.80 | 6.18 | 6.27 | 6.27 | -3.69% | 3,642,628 |
| Jun 30, 2026 | 6.80 | 6.85 | 6.45 | 6.51 | 6.51 | -5.21% | 2,107,904 |
| Jun 29, 2026 | 6.85 | 6.92 | 6.66 | 6.87 | 6.87 | -0.17% | 1,753,714 |
| 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 |