Federal National Mortgage Association (FNMAJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.94
-0.34 (-3.35%)
At close: Apr 2, 2026
FNMAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.96 | 10.00 | 9.84 | 9.94 | 9.94 | -3.36% | 1,931 |
| Apr 1, 2026 | 9.85 | 10.28 | 9.79 | 10.28 | 10.28 | 4.37% | 20,281 |
| Mar 31, 2026 | 9.34 | 10.21 | 9.33 | 9.85 | 9.85 | 5.57% | 10,523 |
| Mar 30, 2026 | 8.96 | 9.37 | 8.88 | 9.33 | 9.33 | 4.13% | 29,181 |
| Mar 27, 2026 | 8.96 | 9.17 | 8.91 | 8.96 | 8.96 | -3.14% | 11,655 |
| Mar 26, 2026 | 9.42 | 9.52 | 9.00 | 9.25 | 9.25 | -3.14% | 12,310 |
| Mar 25, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -0.13% | 2,141 |
| Mar 24, 2026 | 9.63 | 9.65 | 9.47 | 9.56 | 9.56 | -0.97% | 203,576 |
| Mar 23, 2026 | 9.33 | 9.66 | 9.33 | 9.66 | 9.66 | 7.05% | 5,174 |
| Mar 20, 2026 | 9.40 | 9.76 | 8.98 | 9.02 | 9.02 | -7.63% | 38,454 |
| Mar 19, 2026 | 8.21 | 9.77 | 8.15 | 9.77 | 9.77 | 17.09% | 24,631 |
| Mar 18, 2026 | 9.04 | 9.04 | 8.10 | 8.34 | 8.34 | -5.23% | 32,173 |
| Mar 17, 2026 | 9.81 | 9.85 | 8.80 | 8.80 | 8.80 | -10.65% | 44,286 |
| Mar 16, 2026 | 10.30 | 10.31 | 9.35 | 9.85 | 9.85 | -5.30% | 16,804 |
| Mar 13, 2026 | 10.53 | 10.53 | 10.40 | 10.40 | 10.40 | -1.70% | 8,718 |
| Mar 12, 2026 | 10.56 | 10.66 | 10.45 | 10.58 | 10.58 | -2.85% | 5,679 |
| Mar 11, 2026 | 10.66 | 10.89 | 10.56 | 10.89 | 10.89 | 3.13% | 4,509 |
| Mar 10, 2026 | 10.36 | 10.74 | 10.35 | 10.56 | 10.56 | 1.05% | 22,088 |
| Mar 9, 2026 | 10.60 | 10.68 | 10.40 | 10.45 | 10.45 | -3.78% | 2,423 |
| Mar 6, 2026 | 10.84 | 10.86 | 10.53 | 10.86 | 10.86 | -2.95% | 74,760 |
| Mar 5, 2026 | 10.61 | 11.19 | 10.61 | 11.19 | 11.19 | 4.09% | 6,703 |
| Mar 4, 2026 | 10.75 | 11.14 | 10.15 | 10.75 | 10.75 | - | 33,068 |
| Mar 3, 2026 | 11.14 | 11.14 | 10.65 | 10.75 | 10.75 | -3.67% | 16,631 |
| Mar 2, 2026 | 11.03 | 11.20 | 11.01 | 11.16 | 11.16 | 0.09% | 30,240 |
| Feb 27, 2026 | 11.40 | 11.40 | 11.05 | 11.15 | 11.15 | -2.11% | 56,053 |
| Feb 26, 2026 | 11.30 | 11.39 | 11.00 | 11.39 | 11.39 | 0.35% | 28,129 |
| Feb 25, 2026 | 11.40 | 11.40 | 11.34 | 11.35 | 11.35 | - | 2,604 |
| Feb 24, 2026 | 11.00 | 11.46 | 11.00 | 11.35 | 11.35 | -0.99% | 3,168 |
| Feb 23, 2026 | 11.55 | 11.55 | 10.92 | 11.46 | 11.46 | -1.61% | 6,698 |
| Feb 20, 2026 | 11.86 | 11.86 | 11.38 | 11.65 | 11.65 | 1.30% | 2,431 |
| Feb 19, 2026 | 11.97 | 11.97 | 11.38 | 11.50 | 11.50 | - | 3,891 |
| Feb 18, 2026 | 11.54 | 12.13 | 11.50 | 11.50 | 11.50 | 0.28% | 4,325 |
| Feb 17, 2026 | 11.87 | 11.95 | 11.47 | 11.47 | 11.47 | -1.04% | 5,539 |
| Feb 13, 2026 | 11.88 | 11.94 | 11.32 | 11.59 | 11.59 | 0.16% | 91,227 |
| Feb 12, 2026 | 11.74 | 11.74 | 11.32 | 11.57 | 11.57 | -2.36% | 2,373 |
| Feb 11, 2026 | 11.87 | 11.92 | 11.51 | 11.85 | 11.85 | 1.20% | 21,187 |
| Feb 10, 2026 | 11.86 | 11.91 | 11.68 | 11.71 | 11.71 | -0.17% | 3,300 |
| Feb 9, 2026 | 11.95 | 12.00 | 11.55 | 11.73 | 11.73 | -1.35% | 23,171 |
| Feb 6, 2026 | 11.99 | 12.18 | 11.75 | 11.89 | 11.89 | 1.19% | 7,429 |
| Feb 5, 2026 | 11.30 | 11.80 | 11.30 | 11.75 | 11.75 | 1.12% | 477,417 |
| Feb 4, 2026 | 11.34 | 11.65 | 11.00 | 11.62 | 11.62 | 4.78% | 8,021 |
| Feb 3, 2026 | 11.10 | 11.26 | 10.91 | 11.09 | 11.09 | -1.86% | 6,035 |
| Feb 2, 2026 | 11.00 | 11.52 | 10.91 | 11.30 | 11.30 | 1.89% | 13,202 |
| Jan 30, 2026 | 10.33 | 11.09 | 10.33 | 11.09 | 11.09 | 4.77% | 50,122 |
| Jan 29, 2026 | 10.26 | 10.60 | 10.25 | 10.59 | 10.59 | 2.57% | 18,499 |
| Jan 28, 2026 | 10.28 | 10.32 | 9.78 | 10.32 | 10.32 | 0.19% | 17,289 |
| Jan 27, 2026 | 10.45 | 10.45 | 10.17 | 10.30 | 10.30 | -1.53% | 30,506 |
| Jan 26, 2026 | 10.61 | 10.75 | 10.25 | 10.46 | 10.46 | -3.06% | 10,803 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.75 | 10.79 | 10.79 | 0.19% | 1,242 |
| Jan 22, 2026 | 10.59 | 11.01 | 10.59 | 10.77 | 10.77 | 2.16% | 10,463 |