Federal National Mortgage Association (FNMAO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.75
-0.10 (-1.02%)
Oct 29, 2026, 3:51 PM EDT
FNMAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | 1,097 |
| Oct 28, 2026 | 9.73 | 10.00 | 9.62 | 9.85 | 9.85 | 1.44% | 174,854 |
| Oct 27, 2026 | 9.96 | 9.99 | 9.62 | 9.71 | 9.71 | -2.61% | 4,267 |
| Oct 26, 2026 | 9.94 | 10.00 | 9.89 | 9.97 | 9.97 | 0.71% | 14,428 |
| Oct 23, 2026 | 9.73 | 9.90 | 9.73 | 9.90 | 9.90 | -1.00% | 2,420 |
| Oct 22, 2026 | 9.99 | 10.00 | 9.77 | 10.00 | 10.00 | - | 42,519 |
| Oct 21, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 1.52% | 1,340 |
| Oct 20, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | 9.85 | 7.55% | 5,680 |
| Oct 19, 2026 | 8.98 | 9.24 | 8.91 | 9.16 | 9.16 | 1.31% | 1,393 |
| Oct 16, 2026 | 9.50 | 9.50 | 9.04 | 9.04 | 9.04 | -0.11% | 13,781 |
| Oct 15, 2026 | 9.05 | 9.05 | 8.72 | 9.05 | 9.05 | -0.77% | 25,708 |
| Oct 14, 2026 | 9.30 | 9.30 | 9.11 | 9.12 | 9.12 | -1.62% | 6,747 |
| Oct 13, 2026 | 8.79 | 9.32 | 8.79 | 9.27 | 9.27 | 2.89% | 6,600 |
| Oct 12, 2026 | 8.95 | 9.10 | 8.85 | 9.01 | 9.01 | -0.99% | 1,751 |
| Oct 9, 2026 | 9.10 | 9.10 | 8.65 | 9.10 | 9.10 | - | 2,641 |
| Oct 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 680 |
| Oct 7, 2026 | 9.00 | 9.10 | 8.80 | 9.10 | 9.10 | 0.07% | 11,165 |
| 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 |