Federal National Mortgage Association (FNMAO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
12.40
-0.52 (-4.02%)
Aug 28, 2026, 4:00 PM EST
FNMAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 13.00 | 13.04 | 13.00 | 13.00 | 13.00 | -5.45% | 1,427 |
| 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 |