FNMAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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