FNMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.75	13.75	13.75	13.75	13.75	1.10%	503
Jun 3, 2026	13.60	13.60	13.56	13.60	13.60	-4.56%	598
May 29, 2026	13.90	14.25	13.82	14.25	14.25	-	920
May 28, 2026	14.25	14.25	14.25	14.25	14.25	-1.93%	475
May 26, 2026	13.99	14.53	13.99	14.53	14.53	0.21%	7,755
May 22, 2026	14.50	14.50	14.50	14.50	14.50	2.26%	504
May 20, 2026	14.01	14.18	13.99	14.18	14.18	-2.41%	900
May 19, 2026	14.11	14.53	13.76	14.53	14.53	2.69%	3,196
May 18, 2026	15.50	15.50	14.15	14.15	14.15	-12.87%	3,166
May 11, 2026	16.24	16.24	16.24	16.24	16.24	4.91%	100
May 6, 2026	15.48	15.48	15.48	15.48	15.48	3.89%	100
May 5, 2026	15.25	15.25	14.90	14.90	14.90	-4.64%	400
May 4, 2026	15.85	16.00	15.33	15.63	15.63	4.17%	8,778
May 1, 2026	15.02	15.02	13.22	15.00	15.00	1.56%	2,585
Apr 28, 2026	14.48	14.77	14.27	14.77	14.77	0.29%	1,201
Apr 24, 2026	14.19	14.78	13.56	14.73	14.73	3.77%	4,188
Apr 23, 2026	14.17	14.21	14.17	14.19	14.19	-4.56%	2,341
Apr 21, 2026	14.87	14.87	14.87	14.87	14.87	1.74%	1,016
Apr 20, 2026	14.77	14.88	14.40	14.62	14.62	0.61%	3,418
Apr 16, 2026	15.21	15.69	14.53	14.53	14.53	-3.21%	1,299
Apr 15, 2026	16.00	16.14	15.01	15.01	15.01	-4.70%	3,050
Apr 10, 2026	15.40	16.25	14.97	15.75	15.75	6.06%	5,453
Apr 9, 2026	14.49	14.85	14.41	14.85	14.85	-0.40%	4,295
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