Federal National Mortgage Association (FNMAO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
14.85
-0.06 (-0.40%)
At close: Apr 9, 2026
FNMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 14.49 | 14.85 | 14.41 | 14.85 | 14.85 | -0.40% | 3,995 |
| Apr 8, 2026 | 14.93 | 14.93 | 14.91 | 14.91 | 14.91 | -0.07% | 455 |
| Apr 6, 2026 | 14.61 | 14.95 | 13.75 | 14.92 | 14.92 | -0.33% | 5,063 |
| Apr 2, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.45% | 256 |
| Apr 1, 2026 | 14.70 | 15.19 | 14.18 | 15.19 | 15.19 | 3.40% | 4,007 |
| Mar 31, 2026 | 13.50 | 14.69 | 13.50 | 14.69 | 14.69 | 8.81% | 6,302 |
| Mar 30, 2026 | 13.25 | 13.80 | 13.25 | 13.50 | 13.50 | 1.89% | 4,394 |
| Mar 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.85% | 395 |
| Mar 26, 2026 | 13.99 | 13.99 | 13.50 | 13.50 | 13.50 | - | 419 |
| Mar 25, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -1.68% | 674 |
| Mar 24, 2026 | 13.32 | 14.00 | 13.32 | 13.73 | 13.73 | -1.44% | 1,120 |
| Mar 23, 2026 | 13.25 | 13.93 | 13.14 | 13.93 | 13.93 | 7.15% | 4,226 |
| Mar 20, 2026 | 12.95 | 13.22 | 12.95 | 13.00 | 13.00 | 0.47% | 1,168 |
| Mar 19, 2026 | 12.64 | 13.00 | 12.33 | 12.94 | 12.94 | 1.88% | 1,979 |
| Mar 18, 2026 | 13.79 | 13.79 | 12.40 | 12.70 | 12.70 | -8.63% | 12,040 |
| Mar 17, 2026 | 14.90 | 14.90 | 13.90 | 13.90 | 13.90 | -8.85% | 9,137 |
| Mar 16, 2026 | 15.50 | 15.59 | 14.85 | 15.25 | 15.25 | -7.18% | 4,742 |
| Mar 13, 2026 | 16.15 | 16.43 | 15.90 | 16.43 | 16.43 | -0.42% | 310 |
| Mar 12, 2026 | 16.50 | 16.62 | 16.50 | 16.50 | 16.50 | 0.92% | 750 |
| Mar 11, 2026 | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | -1.27% | 1,117 |
| Mar 10, 2026 | 16.33 | 16.56 | 16.33 | 16.56 | 16.56 | 0.36% | 2,067 |
| Mar 9, 2026 | 16.43 | 16.50 | 16.34 | 16.50 | 16.50 | -2.65% | 1,951 |
| Mar 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.73% | 2,035 |
| Mar 5, 2026 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | -0.90% | 3,500 |
| Mar 4, 2026 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | -4.86% | 200 |
| Mar 2, 2026 | 17.51 | 17.51 | 17.00 | 17.50 | 17.50 | 1.74% | 2,902 |
| Feb 27, 2026 | 17.28 | 17.31 | 16.79 | 17.20 | 17.20 | -1.15% | 1,635 |
| Feb 26, 2026 | 17.44 | 17.44 | 17.15 | 17.40 | 17.40 | -3.28% | 755 |
| Feb 24, 2026 | 17.75 | 17.99 | 17.75 | 17.99 | 17.99 | -1.09% | 1,571 |
| Feb 23, 2026 | 18.04 | 18.19 | 18.04 | 18.19 | 18.19 | -1.15% | 200 |
| Feb 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% | 308 |
| Feb 17, 2026 | 17.94 | 18.29 | 17.94 | 18.25 | 18.25 | -4.70% | 1,908 |
| Feb 13, 2026 | 19.12 | 19.15 | 18.67 | 19.15 | 19.15 | - | 800 |
| Feb 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% | 163 |
| Feb 6, 2026 | 18.89 | 19.14 | 18.89 | 19.14 | 19.14 | 1.32% | 200 |
| Feb 5, 2026 | 18.06 | 18.89 | 17.00 | 18.89 | 18.89 | 2.38% | 9,958 |
| Feb 4, 2026 | 18.12 | 18.45 | 18.12 | 18.45 | 18.45 | 1.86% | 1,462 |
| Feb 3, 2026 | 18.50 | 18.50 | 18.01 | 18.11 | 18.11 | -4.67% | 800 |
| Feb 2, 2026 | 18.86 | 19.25 | 18.55 | 19.00 | 19.00 | 2.15% | 3,101 |
| Jan 30, 2026 | 18.18 | 18.60 | 17.87 | 18.60 | 18.60 | 7.83% | 9,999 |
| Jan 29, 2026 | 17.42 | 17.42 | 16.84 | 17.25 | 17.25 | 0.58% | 1,155 |
| Jan 27, 2026 | 17.54 | 17.77 | 17.15 | 17.15 | 17.15 | -4.35% | 1,457 |
| Jan 21, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 4.24% | 150 |
| Jan 20, 2026 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | -4.53% | 1,608 |
| Jan 16, 2026 | 17.66 | 18.12 | 17.16 | 18.02 | 18.02 | -1.21% | 12,010 |
| Jan 15, 2026 | 19.25 | 19.25 | 17.88 | 18.24 | 18.24 | -4.86% | 12,221 |
| Jan 14, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -4.63% | 377 |
| Jan 12, 2026 | 20.98 | 20.98 | 20.10 | 20.10 | 20.10 | -1.18% | 5,307 |
| Jan 9, 2026 | 20.46 | 20.52 | 20.34 | 20.34 | 20.34 | -0.29% | 1,429 |
| Jan 8, 2026 | 20.84 | 20.84 | 20.34 | 20.40 | 20.40 | -0.26% | 3,799 |