Federal National Mortgage Association (FNMAO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
17.20
-0.82 (-4.53%)
Jan 20, 2026, 3:53 PM EST
FNMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | -2.87% | 108 |
| 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 |
| Jan 7, 2026 | 20.34 | 20.45 | 20.34 | 20.45 | 20.45 | -0.16% | 2,200 |
| Jan 6, 2026 | 20.46 | 21.05 | 20.46 | 20.49 | 20.49 | 0.18% | 500 |
| Jan 5, 2026 | 20.52 | 20.52 | 20.33 | 20.45 | 20.45 | 0.89% | 5,508 |
| Jan 2, 2026 | 21.64 | 21.64 | 20.27 | 20.27 | 20.27 | -0.64% | 1,650 |
| Dec 31, 2025 | 20.75 | 20.75 | 20.25 | 20.40 | 20.40 | -0.49% | 8,799 |
| Dec 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | 1,000 |
| Dec 29, 2025 | 20.53 | 21.49 | 20.40 | 20.75 | 20.75 | 1.72% | 2,180 |
| Dec 26, 2025 | 20.44 | 21.18 | 20.38 | 20.40 | 20.40 | -3.73% | 1,729 |
| Dec 24, 2025 | 20.45 | 21.29 | 20.45 | 21.19 | 21.19 | 6.48% | 8,600 |
| Dec 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | 557 |
| Dec 22, 2025 | 19.67 | 19.80 | 18.67 | 19.80 | 19.80 | 2.52% | 1,722 |
| Dec 19, 2025 | 19.39 | 19.39 | 19.31 | 19.31 | 19.31 | 2.14% | 484 |
| Dec 18, 2025 | 19.10 | 19.10 | 18.50 | 18.91 | 18.91 | -1.52% | 1,619 |
| Dec 17, 2025 | 19.55 | 19.55 | 19.10 | 19.20 | 19.20 | -1.54% | 7,624 |
| Dec 16, 2025 | 18.84 | 19.50 | 18.75 | 19.50 | 19.50 | - | 1,118 |
| Dec 15, 2025 | 18.93 | 19.50 | 18.81 | 19.50 | 19.50 | 1.88% | 17,180 |
| Dec 12, 2025 | 19.88 | 20.00 | 18.93 | 19.14 | 19.14 | -4.30% | 11,312 |
| Dec 11, 2025 | 20.25 | 20.25 | 19.93 | 20.00 | 20.00 | -3.38% | 3,572 |
| Dec 10, 2025 | 20.57 | 21.09 | 20.50 | 20.70 | 20.70 | -0.48% | 1,116 |
| Dec 9, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | 1.46% | 1,785 |
| Dec 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.25% | 1,100 |
| Dec 5, 2025 | 20.50 | 20.99 | 20.50 | 20.76 | 20.76 | 1.76% | 8,750 |
| Dec 4, 2025 | 20.50 | 20.50 | 20.18 | 20.40 | 20.40 | -0.49% | 4,157 |
| Dec 3, 2025 | 20.73 | 20.73 | 20.10 | 20.50 | 20.50 | -1.20% | 5,725 |
| Nov 28, 2025 | 20.20 | 20.75 | 20.04 | 20.75 | 20.75 | 2.72% | 3,074 |
| Nov 26, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 3,013 |
| Nov 24, 2025 | 19.16 | 20.00 | 19.16 | 20.00 | 20.00 | -4.49% | 2,457 |
| Nov 21, 2025 | 19.55 | 20.94 | 19.35 | 20.94 | 20.94 | -4.43% | 583 |
| Nov 20, 2025 | 21.09 | 22.13 | 21.09 | 21.91 | 21.91 | 5.65% | 6,525 |
| Nov 19, 2025 | 19.17 | 21.08 | 19.08 | 20.74 | 20.74 | 7.18% | 34,721 |
| Nov 17, 2025 | 19.18 | 19.36 | 19.08 | 19.35 | 19.35 | 1.31% | 2,501 |
| Nov 14, 2025 | 18.03 | 19.10 | 18.03 | 19.10 | 19.10 | 3.75% | 5,394 |
| Nov 13, 2025 | 19.34 | 19.34 | 17.40 | 18.41 | 18.41 | -5.72% | 14,059 |
| Nov 12, 2025 | 20.84 | 20.84 | 19.46 | 19.53 | 19.53 | -7.02% | 22,584 |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 184 |
| Nov 10, 2025 | 21.01 | 21.10 | 21.00 | 21.10 | 21.10 | - | 4,687 |
| Nov 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 460 |
| Nov 6, 2025 | 21.47 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 10,408 |
| Nov 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | 280 |
| Nov 4, 2025 | 21.05 | 21.20 | 21.05 | 21.20 | 21.20 | 0.26% | 2,116 |
| Nov 3, 2025 | 21.26 | 21.26 | 21.01 | 21.14 | 21.14 | -1.88% | 2,141 |
| Oct 31, 2025 | 23.33 | 23.33 | 21.05 | 21.55 | 21.55 | -9.22% | 4,600 |
| Oct 28, 2025 | 23.70 | 23.74 | 23.70 | 23.74 | 23.74 | 3.22% | 210 |