Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
5.28
+0.37 (7.54%)
Sep 17, 2026, 3:59 PM EST
FNMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 6.11 | 6.15 | 5.88 | 5.96 | 5.96 | -2.45% | 6,216,054 |
| Jul 28, 2026 | 6.05 | 6.13 | 5.81 | 6.11 | 6.11 | 0.33% | 4,802,375 |
| Jul 27, 2026 | 6.15 | 6.39 | 5.98 | 6.09 | 6.09 | -1.93% | 3,824,411 |
| Jul 24, 2026 | 6.14 | 6.24 | 6.00 | 6.21 | 6.21 | 1.31% | 3,502,504 |
| Jul 23, 2026 | 6.45 | 6.48 | 6.00 | 6.13 | 6.13 | -4.67% | 3,275,749 |
| Jul 22, 2026 | 6.29 | 6.43 | 6.03 | 6.43 | 6.43 | 3.21% | 2,126,686 |
| Jul 21, 2026 | 6.24 | 6.37 | 6.05 | 6.23 | 6.23 | 0.32% | 2,586,168 |
| Jul 20, 2026 | 5.91 | 6.43 | 5.74 | 6.21 | 6.21 | 3.16% | 7,910,497 |
| 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 |