Federal National Mortgage Association (FNMAH)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.45
+0.93 (10.92%)
Mar 31, 2026, 3:55 PM EST
FNMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.68 | 9.50 | 8.68 | 9.45 | 9.45 | 10.92% | 213,161 |
| Mar 30, 2026 | 8.30 | 8.80 | 8.30 | 8.52 | 8.52 | 1.20% | 26,225 |
| Mar 27, 2026 | 8.04 | 8.61 | 8.04 | 8.42 | 8.42 | 4.45% | 8,500 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.04 | 8.06 | 8.06 | -7.89% | 5,009 |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 116 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.50 | 8.75 | 8.75 | 1.16% | 6,544 |
| Mar 23, 2026 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | 6.13% | 2,007 |
| Mar 20, 2026 | 8.26 | 9.00 | 8.15 | 8.15 | 8.15 | -8.32% | 11,814 |
| Mar 19, 2026 | 7.85 | 8.89 | 7.50 | 8.89 | 8.89 | 14.71% | 23,032 |
| Mar 18, 2026 | 8.25 | 8.25 | 7.50 | 7.75 | 7.75 | -9.09% | 261,706 |
| Mar 17, 2026 | 9.15 | 9.15 | 8.25 | 8.53 | 8.53 | -7.84% | 7,986 |
| Mar 16, 2026 | 9.40 | 9.80 | 9.25 | 9.25 | 9.25 | -2.12% | 5,019 |
| Mar 13, 2026 | 10.04 | 10.14 | 9.40 | 9.45 | 9.45 | -6.80% | 15,324 |
| Mar 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 5.19% | 900 |
| Mar 11, 2026 | 9.61 | 10.00 | 9.61 | 9.64 | 9.64 | -2.78% | 2,665 |
| Mar 10, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | -0.84% | 1,383 |
| Mar 9, 2026 | 10.13 | 10.28 | 9.26 | 10.00 | 10.00 | -6.28% | 1,730 |
| Mar 6, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | -0.28% | 1,010 |
| Mar 5, 2026 | 10.34 | 10.70 | 10.25 | 10.70 | 10.70 | 4.39% | 7,575 |
| Mar 4, 2026 | 10.28 | 10.89 | 9.50 | 10.25 | 10.25 | -0.58% | 5,787 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.30 | 10.31 | 10.31 | -5.77% | 5,125 |
| Mar 2, 2026 | 10.92 | 11.05 | 10.90 | 10.94 | 10.94 | 0.38% | 16,665 |
| Feb 27, 2026 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 1.40% | 269,853 |
| Feb 26, 2026 | 10.65 | 10.75 | 10.22 | 10.75 | 10.75 | -1.38% | 2,250 |
| Feb 25, 2026 | 10.71 | 10.90 | 10.65 | 10.90 | 10.90 | 2.35% | 7,836 |
| Feb 24, 2026 | 10.78 | 10.78 | 10.60 | 10.65 | 10.65 | - | 2,275 |
| Feb 23, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -2.29% | 925 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.36% | 200 |
| Feb 18, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.46% | 1,859 |
| Feb 17, 2026 | 10.71 | 11.00 | 10.71 | 11.00 | 11.00 | -0.46% | 1,195 |
| Feb 13, 2026 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | - | 3,583 |
| Feb 11, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.79% | 511 |
| Feb 10, 2026 | 11.13 | 11.13 | 10.75 | 10.75 | 10.75 | -3.24% | 2,301 |
| Feb 9, 2026 | 10.63 | 11.16 | 10.54 | 11.11 | 11.11 | 0.09% | 68,000 |
| Feb 6, 2026 | 10.84 | 11.20 | 10.84 | 11.10 | 11.10 | 0.91% | 11,145 |
| Feb 5, 2026 | 11.05 | 11.25 | 10.81 | 11.00 | 11.00 | -0.09% | 24,212 |
| Feb 4, 2026 | 10.40 | 11.10 | 10.40 | 11.01 | 11.01 | 6.27% | 7,220 |
| Feb 3, 2026 | 10.81 | 10.81 | 10.36 | 10.36 | 10.36 | -6.75% | 3,835 |
| Feb 2, 2026 | 10.82 | 11.16 | 10.75 | 11.11 | 11.11 | -6.87% | 5,939 |
| Jan 30, 2026 | 10.00 | 11.94 | 10.00 | 11.93 | 11.93 | 19.71% | 269,662 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 3.27% | 868 |
| Jan 28, 2026 | 9.88 | 10.01 | 9.63 | 9.65 | 9.65 | -3.84% | 3,410 |
| Jan 27, 2026 | 9.72 | 10.04 | 9.72 | 10.04 | 10.04 | 3.35% | 1,100 |
| Jan 26, 2026 | 9.71 | 9.71 | 9.66 | 9.71 | 9.71 | -3.86% | 716 |
| Jan 23, 2026 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | 0.65% | 710 |
| Jan 22, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.03 | 1.36% | 245 |
| Jan 21, 2026 | 9.70 | 10.04 | 9.70 | 9.90 | 9.90 | 0.97% | 6,498 |
| Jan 20, 2026 | 10.05 | 10.05 | 9.51 | 9.81 | 9.81 | -2.44% | 25,950 |
| Jan 16, 2026 | 10.50 | 10.88 | 10.05 | 10.05 | 10.05 | -8.64% | 55,696 |
| Jan 15, 2026 | 10.60 | 11.30 | 10.03 | 11.00 | 11.00 | -3.51% | 23,605 |