Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
4.040
+0.060 (1.51%)
Oct 8, 2026, 3:59 PM EST
FNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.95 | 4.11 | 3.93 | 4.04 | 4.04 | 1.51% | 2,560,606 |
| Oct 7, 2026 | 4.04 | 4.07 | 3.90 | 3.98 | 3.98 | -2.69% | 4,287,809 |
| Oct 6, 2026 | 4.18 | 4.18 | 4.02 | 4.09 | 4.09 | -2.85% | 4,144,295 |
| Oct 5, 2026 | 4.35 | 4.37 | 4.19 | 4.21 | 4.21 | -3.66% | 2,417,832 |
| Oct 2, 2026 | 4.30 | 4.43 | 4.16 | 4.37 | 4.37 | 1.16% | 2,765,967 |
| Oct 1, 2026 | 4.19 | 4.53 | 4.08 | 4.32 | 4.32 | 2.61% | 3,714,718 |
| Sep 30, 2026 | 4.14 | 4.25 | 3.93 | 4.21 | 4.21 | 0.96% | 6,755,436 |
| Sep 29, 2026 | 4.39 | 4.49 | 4.01 | 4.17 | 4.17 | -5.23% | 11,497,489 |
| Sep 28, 2026 | 4.70 | 4.77 | 4.25 | 4.40 | 4.40 | -5.78% | 7,541,544 |
| Sep 25, 2026 | 4.77 | 4.92 | 4.57 | 4.67 | 4.67 | -1.68% | 4,581,766 |
| Sep 24, 2026 | 4.99 | 5.00 | 4.70 | 4.75 | 4.75 | -5.00% | 2,974,636 |
| Sep 23, 2026 | 4.85 | 5.09 | 4.77 | 5.00 | 5.00 | 3.09% | 3,111,602 |
| Sep 22, 2026 | 4.98 | 5.01 | 4.83 | 4.85 | 4.85 | -3.00% | 3,584,813 |
| Sep 21, 2026 | 5.14 | 5.20 | 4.97 | 5.00 | 5.00 | -3.47% | 2,910,227 |
| Sep 18, 2026 | 5.29 | 5.35 | 4.97 | 5.18 | 5.18 | -1.71% | 2,516,394 |
| Sep 17, 2026 | 5.01 | 5.35 | 4.82 | 5.27 | 5.27 | 7.33% | 6,550,672 |
| Sep 16, 2026 | 5.08 | 5.30 | 4.89 | 4.91 | 4.91 | -2.77% | 4,104,443 |
| Sep 15, 2026 | 5.52 | 5.53 | 4.89 | 5.05 | 5.05 | -9.01% | 12,178,959 |
| Sep 14, 2026 | 5.67 | 5.70 | 5.49 | 5.55 | 5.55 | -3.26% | 3,364,210 |
| Sep 11, 2026 | 5.70 | 6.00 | 5.51 | 5.74 | 5.74 | 0.83% | 3,099,706 |
| Sep 10, 2026 | 5.89 | 5.94 | 5.65 | 5.69 | 5.69 | -3.72% | 2,100,083 |
| Sep 9, 2026 | 6.08 | 6.08 | 5.82 | 5.91 | 5.91 | -2.80% | 2,305,294 |
| Sep 8, 2026 | 6.09 | 6.34 | 6.01 | 6.08 | 6.08 | 1.67% | 3,098,281 |
| Sep 4, 2026 | 6.00 | 6.01 | 5.89 | 5.98 | 5.98 | 0.84% | 1,810,763 |
| Sep 3, 2026 | 6.05 | 6.07 | 5.86 | 5.93 | 5.93 | -1.82% | 1,571,315 |
| Sep 2, 2026 | 5.97 | 6.05 | 5.89 | 6.04 | 6.04 | 1.17% | 1,674,152 |
| Sep 1, 2026 | 6.11 | 6.16 | 5.89 | 5.97 | 5.97 | -2.45% | 2,230,733 |
| Aug 31, 2026 | 6.21 | 6.21 | 6.09 | 6.12 | 6.12 | -1.45% | 1,326,331 |
| Aug 28, 2026 | 6.20 | 6.27 | 6.15 | 6.21 | 6.21 | 0.16% | 1,199,765 |
| Aug 27, 2026 | 6.24 | 6.28 | 6.18 | 6.20 | 6.20 | -0.96% | 1,071,944 |
| Aug 26, 2026 | 6.30 | 6.36 | 6.22 | 6.26 | 6.26 | -1.26% | 892,428 |
| Aug 25, 2026 | 6.25 | 6.40 | 6.21 | 6.34 | 6.34 | 1.12% | 1,512,019 |
| Aug 24, 2026 | 6.30 | 6.40 | 6.19 | 6.27 | 6.27 | -0.32% | 2,051,879 |
| Aug 21, 2026 | 6.15 | 6.33 | 6.14 | 6.29 | 6.29 | 1.62% | 2,324,340 |
| Aug 20, 2026 | 6.30 | 6.36 | 6.17 | 6.19 | 6.19 | -1.75% | 1,638,319 |
| Aug 19, 2026 | 6.21 | 6.35 | 6.12 | 6.30 | 6.30 | 1.61% | 2,150,015 |
| Aug 18, 2026 | 6.10 | 6.23 | 6.00 | 6.20 | 6.20 | 1.14% | 2,845,123 |
| Aug 17, 2026 | 6.16 | 6.22 | 6.01 | 6.13 | 6.13 | -1.45% | 2,166,244 |
| Aug 14, 2026 | 6.20 | 6.25 | 6.16 | 6.22 | 6.22 | 0.16% | 1,487,470 |
| Aug 13, 2026 | 6.13 | 6.24 | 6.10 | 6.21 | 6.21 | 0.06% | 1,891,085 |
| Aug 12, 2026 | 6.06 | 6.25 | 6.05 | 6.21 | 6.21 | 1.49% | 2,358,926 |
| Aug 11, 2026 | 6.04 | 6.13 | 5.96 | 6.12 | 6.12 | 0.74% | 2,114,658 |
| Aug 10, 2026 | 6.05 | 6.17 | 5.91 | 6.07 | 6.07 | 0.33% | 3,568,089 |
| Aug 7, 2026 | 6.01 | 6.09 | 5.95 | 6.05 | 6.05 | 1.68% | 3,509,153 |
| Aug 6, 2026 | 5.52 | 5.96 | 5.43 | 5.95 | 5.95 | 8.18% | 3,971,714 |
| Aug 5, 2026 | 5.67 | 5.72 | 5.50 | 5.50 | 5.50 | -3.00% | 3,379,040 |
| Aug 4, 2026 | 5.75 | 5.94 | 5.56 | 5.67 | 5.67 | -1.90% | 3,934,939 |
| Aug 3, 2026 | 5.86 | 5.92 | 5.70 | 5.78 | 5.78 | -0.17% | 2,975,708 |
| Jul 31, 2026 | 6.00 | 6.02 | 5.79 | 5.79 | 5.79 | -3.50% | 1,970,689 |
| Jul 30, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | 0.67% | 1,519,595 |