Federal National Mortgage Association (FNMA)
OTCMKTS · Delayed Price · Currency is USD
7.23
-0.58 (-7.43%)
At close: May 18, 2026
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 8.30 | 8.55 | 8.10 | 8.24 | 8.24 | 0.37% | 4,611,663 |
| Apr 14, 2026 | 8.36 | 8.60 | 8.05 | 8.21 | 8.21 | -0.97% | 4,626,173 |
| Apr 13, 2026 | 7.95 | 8.44 | 7.60 | 8.29 | 8.29 | 0.48% | 8,802,776 |
| Apr 10, 2026 | 7.95 | 8.50 | 7.72 | 8.25 | 8.25 | 4.96% | 12,057,578 |
| Apr 9, 2026 | 6.67 | 7.99 | 6.51 | 7.86 | 7.86 | 18.55% | 9,148,656 |
| Apr 8, 2026 | 6.73 | 6.95 | 6.35 | 6.63 | 6.63 | 4.08% | 5,691,795 |
| Apr 7, 2026 | 6.34 | 6.46 | 6.02 | 6.37 | 6.37 | -1.24% | 4,218,525 |
| Apr 6, 2026 | 6.90 | 7.06 | 6.30 | 6.45 | 6.45 | -6.45% | 6,348,820 |
| Apr 2, 2026 | 6.79 | 7.00 | 6.50 | 6.90 | 6.90 | -2.61% | 6,240,921 |
| Apr 1, 2026 | 7.39 | 7.97 | 7.03 | 7.08 | 7.08 | -2.48% | 8,492,884 |
| Mar 31, 2026 | 8.00 | 8.15 | 6.61 | 7.26 | 7.26 | -1.22% | 21,626,566 |
| Mar 30, 2026 | 5.27 | 7.37 | 5.25 | 7.35 | 7.35 | 51.23% | 39,615,337 |
| Mar 27, 2026 | 4.91 | 5.00 | 4.55 | 4.86 | 4.86 | -1.62% | 14,017,273 |
| Mar 26, 2026 | 5.19 | 5.28 | 4.82 | 4.94 | 4.94 | -8.18% | 10,318,479 |
| Mar 25, 2026 | 5.46 | 5.55 | 5.33 | 5.38 | 5.38 | -2.18% | 4,549,162 |
| Mar 24, 2026 | 5.58 | 5.68 | 5.30 | 5.50 | 5.50 | -1.08% | 4,749,764 |
| Mar 23, 2026 | 5.47 | 5.76 | 5.34 | 5.56 | 5.56 | 4.91% | 10,666,644 |
| Mar 20, 2026 | 5.00 | 5.55 | 4.88 | 5.30 | 5.30 | 8.61% | 13,140,526 |
| Mar 19, 2026 | 4.25 | 5.01 | 3.60 | 4.88 | 4.88 | 5.40% | 25,545,062 |
| Mar 18, 2026 | 5.30 | 5.30 | 4.48 | 4.63 | 4.63 | -13.30% | 18,659,180 |
| Mar 17, 2026 | 5.82 | 5.85 | 5.10 | 5.34 | 5.34 | -7.93% | 13,028,722 |
| Mar 16, 2026 | 6.05 | 6.12 | 5.75 | 5.80 | 5.80 | -4.92% | 3,811,813 |
| Mar 13, 2026 | 5.87 | 6.27 | 5.65 | 6.10 | 6.10 | 1.50% | 5,262,239 |
| Mar 12, 2026 | 6.16 | 6.20 | 5.66 | 6.01 | 6.01 | -2.44% | 8,922,119 |
| Mar 11, 2026 | 6.03 | 6.27 | 6.01 | 6.16 | 6.16 | 2.16% | 4,066,311 |
| Mar 10, 2026 | 6.17 | 6.30 | 6.01 | 6.03 | 6.03 | -3.05% | 4,474,272 |
| Mar 9, 2026 | 6.25 | 6.50 | 6.01 | 6.22 | 6.22 | -2.81% | 4,114,992 |