Federal National Mortgage Association (FNMAO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.10
+0.01 (0.07%)
Oct 7, 2026, 3:14 PM EST
FNMAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.10 | 9.10 | 8.80 | 9.10 | 9.10 | 0.07% | 3,150 |
| Oct 6, 2026 | 9.13 | 9.13 | 9.00 | 9.09 | 9.09 | -4.78% | 1,319 |
| Oct 2, 2026 | 9.08 | 9.55 | 9.06 | 9.55 | 9.55 | 1.60% | 1,014 |
| Sep 30, 2026 | 9.54 | 9.59 | 9.40 | 9.40 | 9.40 | -4.49% | 705 |
| Sep 29, 2026 | 9.45 | 9.84 | 9.45 | 9.84 | 9.84 | -3.89% | 1,337 |
| Sep 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3.46% | 1,000 |
| Sep 24, 2026 | 10.55 | 10.55 | 9.83 | 9.90 | 9.90 | -1.02% | 819 |
| Sep 22, 2026 | 9.90 | 10.00 | 9.45 | 10.00 | 10.00 | -0.70% | 1,918 |
| Sep 21, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -1.27% | 791 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.00 | 10.20 | 10.20 | -3.41% | 6,387 |
| Sep 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.86% | 4,310 |
| Sep 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,700 |
| Sep 15, 2026 | 11.50 | 11.51 | 11.01 | 11.10 | 11.10 | -7.69% | 13,850 |
| Sep 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.21% | 102 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 201 |
| Sep 10, 2026 | 12.25 | 12.50 | 12.25 | 12.25 | 12.25 | -5.77% | 687 |
| Aug 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | 200 |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.02% | 1,032 |
| Aug 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 3.36% | 200 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 600 |
| Aug 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.77% | 100 |
| Aug 6, 2026 | 12.70 | 12.80 | 12.70 | 12.73 | 12.73 | -2.30% | 4,718 |
| Aug 5, 2026 | 12.25 | 13.03 | 12.25 | 13.03 | 13.03 | -1.18% | 4,622 |
| Aug 4, 2026 | 12.75 | 13.18 | 12.75 | 13.18 | 13.18 | 3.45% | 3,100 |
| Jul 31, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.11% | 420 |
| Jul 30, 2026 | 11.81 | 12.70 | 11.81 | 12.60 | 12.60 | 2.44% | 7,090 |
| Jul 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.65% | 509 |
| Jul 28, 2026 | 12.41 | 12.41 | 11.69 | 12.38 | 12.38 | 14.63% | 5,901 |
| Jul 27, 2026 | 11.75 | 12.25 | 10.80 | 10.80 | 10.80 | -7.93% | 4,538 |
| Jul 23, 2026 | 11.04 | 11.73 | 11.04 | 11.73 | 11.73 | 6.25% | 1,600 |
| Jul 17, 2026 | 10.90 | 11.04 | 10.70 | 11.04 | 11.04 | - | 3,760 |
| Jul 16, 2026 | 11.05 | 11.13 | 11.01 | 11.04 | 11.04 | -0.54% | 3,449 |
| Jul 15, 2026 | 11.20 | 11.71 | 11.10 | 11.10 | 11.10 | -2.20% | 6,405 |
| Jul 14, 2026 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.44% | 1,951 |
| Jul 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | 300 |
| Jul 10, 2026 | 12.19 | 12.51 | 11.90 | 11.90 | 11.90 | -2.85% | 1,120 |
| Jul 9, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.86% | 200 |
| Jul 8, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -6.50% | 103 |
| Jul 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 139 |
| Jul 2, 2026 | 12.80 | 13.02 | 12.80 | 12.99 | 12.99 | 2.69% | 1,512 |
| Jun 30, 2026 | 13.13 | 13.13 | 12.65 | 12.65 | 12.65 | -0.64% | 532 |
| Jun 29, 2026 | 12.88 | 12.88 | 12.73 | 12.73 | 12.73 | -2.06% | 685 |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 725 |
| Jun 24, 2026 | 12.71 | 13.00 | 12.43 | 13.00 | 13.00 | 2.75% | 18,679 |
| Jun 22, 2026 | 12.86 | 12.95 | 12.65 | 12.65 | 12.65 | -0.45% | 15,103 |
| Jun 17, 2026 | 13.03 | 13.13 | 12.70 | 12.71 | 12.71 | -2.37% | 1,528 |
| Jun 16, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.57% | 544 |
| Jun 15, 2026 | 13.16 | 13.25 | 13.05 | 13.23 | 13.23 | 2.53% | 3,500 |
| Jun 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | 135 |
| Jun 11, 2026 | 12.67 | 12.87 | 12.41 | 12.85 | 12.85 | -1.15% | 2,410 |