Federal National Mortgage Association (FNMAJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
15.40
+0.70 (4.76%)
Sep 11, 2025, 3:43 PM EDT
FNMAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.00 | 15.00 | 14.23 | 14.70 | 14.70 | -2.13% | 25,817 |
| Sep 9, 2025 | 15.26 | 15.30 | 14.81 | 15.02 | 15.02 | -1.51% | 35,416 |
| Sep 8, 2025 | 15.50 | 15.52 | 15.20 | 15.25 | 15.25 | -0.33% | 4,056 |
| Sep 5, 2025 | 15.56 | 15.65 | 15.10 | 15.30 | 15.30 | -0.65% | 79,903 |
| Sep 4, 2025 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | 0.33% | 9,961 |
| Sep 3, 2025 | 15.30 | 15.55 | 15.20 | 15.35 | 15.35 | 0.66% | 37,870 |
| Sep 2, 2025 | 15.44 | 15.45 | 15.20 | 15.25 | 15.25 | 0.33% | 6,682 |
| Aug 29, 2025 | 15.00 | 15.20 | 14.98 | 15.20 | 15.20 | 0.60% | 54,149 |
| Aug 28, 2025 | 15.00 | 15.45 | 14.75 | 15.11 | 15.11 | 1.00% | 27,956 |
| Aug 27, 2025 | 14.00 | 15.40 | 14.00 | 14.96 | 14.96 | 5.35% | 7,274 |
| Aug 26, 2025 | 14.57 | 14.80 | 14.20 | 14.20 | 14.20 | -3.73% | 8,938 |
| Aug 25, 2025 | 14.69 | 14.75 | 14.69 | 14.75 | 14.75 | 2.79% | 3,252 |
| Aug 22, 2025 | 14.73 | 14.88 | 14.35 | 14.35 | 14.35 | -2.33% | 10,767 |
| Aug 21, 2025 | 14.55 | 14.69 | 14.50 | 14.69 | 14.69 | 0.16% | 2,500 |
| Aug 20, 2025 | 14.71 | 14.75 | 14.50 | 14.67 | 14.67 | -0.54% | 733,269 |
| Aug 19, 2025 | 14.99 | 14.99 | 14.75 | 14.75 | 14.75 | -1.60% | 8,162 |
| Aug 18, 2025 | 15.00 | 15.00 | 14.80 | 14.99 | 14.99 | -0.40% | 6,411 |
| Aug 15, 2025 | 15.01 | 15.10 | 14.97 | 15.05 | 15.05 | 0.67% | 4,674 |
| Aug 14, 2025 | 14.66 | 15.00 | 14.66 | 14.95 | 14.95 | 1.01% | 611,341 |
| Aug 13, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -1.99% | 24,764 |
| Aug 12, 2025 | 15.75 | 15.75 | 15.05 | 15.10 | 15.10 | -3.21% | 90,015 |
| Aug 11, 2025 | 14.10 | 16.77 | 14.10 | 15.60 | 15.60 | 1.28% | 138,300 |
| Aug 8, 2025 | 13.80 | 15.78 | 13.80 | 15.40 | 15.40 | 10.81% | 80,167 |
| Aug 7, 2025 | 13.53 | 14.20 | 13.53 | 13.90 | 13.90 | 2.73% | 3,990 |
| Aug 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% | 1,050 |
| Aug 5, 2025 | 13.76 | 13.76 | 13.55 | 13.55 | 13.55 | -1.95% | 16,592 |
| Aug 4, 2025 | 13.75 | 13.82 | 13.59 | 13.82 | 13.82 | 3.29% | 10,467 |
| Aug 1, 2025 | 12.50 | 13.54 | 12.50 | 13.38 | 13.38 | 8.18% | 45,974 |
| Jul 31, 2025 | 11.87 | 12.37 | 11.87 | 12.37 | 12.37 | 0.47% | 4,332 |
| Jul 30, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - | - |
| Jul 29, 2025 | 12.12 | 12.45 | 12.10 | 12.31 | 12.31 | 0.90% | 8,201 |
| Jul 28, 2025 | 12.87 | 12.87 | 12.10 | 12.20 | 12.20 | -5.21% | 15,632 |
| Jul 25, 2025 | 13.44 | 13.44 | 12.45 | 12.87 | 12.87 | -6.40% | 26,636 |
| Jul 24, 2025 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 5.93% | 1,287 |
| Jul 23, 2025 | 12.71 | 13.01 | 12.62 | 12.98 | 12.98 | 2.45% | 2,227 |
| Jul 22, 2025 | 12.83 | 12.83 | 12.50 | 12.67 | 12.67 | -1.78% | 19,800 |
| Jul 21, 2025 | 12.90 | 13.09 | 12.80 | 12.90 | 12.90 | -0.39% | 12,969 |
| Jul 18, 2025 | 13.08 | 13.37 | 12.91 | 12.95 | 12.95 | -1.51% | 18,862 |
| Jul 17, 2025 | 13.20 | 13.44 | 13.15 | 13.15 | 13.15 | -0.23% | 3,922 |
| Jul 16, 2025 | 13.41 | 13.56 | 13.10 | 13.18 | 13.18 | -0.81% | 8,202 |
| Jul 15, 2025 | 13.15 | 13.42 | 13.08 | 13.29 | 13.29 | 1.89% | 8,639 |
| Jul 14, 2025 | 13.03 | 13.04 | 12.73 | 13.04 | 13.04 | 0.21% | 14,002 |
| Jul 11, 2025 | 12.96 | 13.02 | 12.92 | 13.01 | 13.01 | 0.49% | 2,835 |
| Jul 10, 2025 | 12.40 | 12.95 | 12.40 | 12.95 | 12.95 | 2.33% | 29,564 |
| Jul 9, 2025 | 12.64 | 12.74 | 12.64 | 12.66 | 12.66 | 0.44% | 1,908 |
| Jul 8, 2025 | 12.70 | 12.86 | 12.60 | 12.60 | 12.60 | 0.48% | 6,408 |
| Jul 7, 2025 | 12.30 | 12.76 | 12.30 | 12.54 | 12.54 | -0.87% | 9,511 |
| Jul 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 207 |
| Jul 2, 2025 | 12.60 | 12.81 | 12.60 | 12.65 | 12.65 | -0.55% | 21,783 |
| Jul 1, 2025 | 12.51 | 12.75 | 12.50 | 12.72 | 12.72 | 1.60% | 37,305 |