Federal National Mortgage Association (FNMAK)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
17.00
-0.55 (-3.13%)
At close: Apr 2, 2026
FNMAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.13% | 200 |
| Apr 1, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 7.67% | 200 |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.90% | 110 |
| Mar 30, 2026 | 15.50 | 16.00 | 15.50 | 15.84 | 15.84 | 4.21% | 2,650 |
| Mar 27, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -1.94% | 787 |
| Mar 26, 2026 | 16.00 | 16.25 | 15.50 | 15.50 | 15.50 | -3.73% | 2,800 |
| Mar 24, 2026 | 16.39 | 16.39 | 16.10 | 16.10 | 16.10 | -2.42% | 3,700 |
| Mar 23, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 4.90% | 350 |
| Mar 20, 2026 | 15.00 | 15.73 | 15.00 | 15.73 | 15.73 | 10.39% | 1,822 |
| Mar 19, 2026 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 1.79% | 3,217 |
| Mar 18, 2026 | 15.36 | 15.36 | 13.00 | 14.00 | 14.00 | -9.68% | 7,860 |
| Mar 17, 2026 | 16.92 | 17.19 | 15.50 | 15.50 | 15.50 | -10.71% | 2,200 |
| Mar 16, 2026 | 17.86 | 18.44 | 17.36 | 17.36 | 17.36 | -5.65% | 1,400 |
| Mar 10, 2026 | 18.11 | 18.40 | 18.00 | 18.40 | 18.40 | 0.66% | 3,200 |
| Mar 9, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.56% | 214 |
| Mar 5, 2026 | 18.50 | 18.75 | 18.00 | 18.00 | 18.00 | -4.66% | 444 |
| Mar 4, 2026 | 18.75 | 18.88 | 18.40 | 18.88 | 18.88 | 0.37% | 29,961 |
| Mar 3, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.00% | 100 |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 100 |
| Feb 26, 2026 | 19.25 | 19.25 | 19.13 | 19.25 | 19.25 | -3.61% | 2,400 |
| Feb 25, 2026 | 19.98 | 19.98 | 19.54 | 19.97 | 19.97 | 1.85% | 2,863 |
| Feb 24, 2026 | 19.70 | 19.74 | 19.50 | 19.61 | 19.61 | -0.47% | 4,780 |
| Feb 19, 2026 | 20.05 | 20.05 | 19.70 | 19.70 | 19.70 | -0.25% | 300 |
| Feb 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.10% | 1,700 |
| Feb 13, 2026 | 19.75 | 20.17 | 19.75 | 20.17 | 20.17 | -0.13% | 5,900 |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 100 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 800 |
| Feb 10, 2026 | 19.81 | 20.10 | 19.81 | 20.10 | 20.10 | -0.13% | 500 |
| Feb 9, 2026 | 19.75 | 20.13 | 19.75 | 20.13 | 20.13 | -0.09% | 1,400 |
| Feb 4, 2026 | 20.28 | 20.30 | 18.98 | 20.14 | 20.14 | 9.96% | 2,959 |
| Feb 3, 2026 | 20.00 | 20.00 | 18.32 | 18.32 | 18.32 | -8.40% | 800 |
| Feb 2, 2026 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 8.87% | 1,801 |
| Jan 30, 2026 | 18.95 | 19.25 | 18.37 | 18.37 | 18.37 | -1.50% | 1,160 |
| Jan 29, 2026 | 18.84 | 18.84 | 18.65 | 18.65 | 18.65 | -0.90% | 600 |
| Jan 28, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.05% | 100 |
| Jan 22, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.35% | 200 |
| Jan 20, 2026 | 19.02 | 19.28 | 19.02 | 19.28 | 19.28 | 1.12% | 1,687 |
| Jan 16, 2026 | 19.57 | 19.57 | 19.07 | 19.07 | 19.07 | -5.58% | 10,618 |
| Jan 15, 2026 | 21.32 | 21.32 | 20.20 | 20.20 | 20.20 | -6.26% | 500 |
| Jan 14, 2026 | 22.10 | 22.10 | 21.32 | 21.55 | 21.55 | -2.29% | 470 |
| Jan 13, 2026 | 22.68 | 22.68 | 22.05 | 22.05 | 22.05 | -3.08% | 1,400 |
| Jan 12, 2026 | 23.75 | 23.75 | 22.75 | 22.75 | 22.75 | -5.21% | 9,100 |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | 250 |
| Jan 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.76% | 202 |
| Dec 31, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2.84% | 600 |
| Dec 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.40% | 300 |
| Dec 23, 2025 | 22.53 | 23.50 | 15.35 | 23.50 | 23.50 | 2.17% | 6,131 |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.09% | 350 |
| Dec 16, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -6.04% | 1,100 |
| Dec 12, 2025 | 25.26 | 25.26 | 25.00 | 25.00 | 25.00 | -0.40% | 399 |