Federal National Mortgage Association (FNMAS)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
7.62
-0.14 (-1.80%)
At close: Nov 6, 2026
FNMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.70 | 7.79 | 7.56 | 7.62 | 7.62 | -1.80% | 136,237 |
| Nov 5, 2026 | 7.80 | 8.08 | 7.10 | 7.76 | 7.76 | -0.51% | 626,218 |
| Nov 4, 2026 | 8.40 | 8.46 | 7.41 | 7.80 | 7.80 | -7.14% | 1,989,368 |
| Nov 3, 2026 | 8.60 | 8.68 | 8.00 | 8.40 | 8.40 | -0.59% | 464,855 |
| Nov 2, 2026 | 8.05 | 8.80 | 7.76 | 8.45 | 8.45 | 5.76% | 786,032 |
| Oct 30, 2026 | 7.97 | 7.99 | 7.80 | 7.99 | 7.99 | 2.30% | 217,042 |
| Oct 29, 2026 | 7.71 | 8.03 | 7.71 | 7.81 | 7.81 | 0.90% | 150,755 |
| Oct 28, 2026 | 8.04 | 8.04 | 7.62 | 7.74 | 7.74 | -2.03% | 396,533 |
| Oct 27, 2026 | 7.93 | 8.00 | 7.32 | 7.90 | 7.90 | 1.54% | 181,316 |
| Oct 26, 2026 | 8.17 | 8.17 | 7.76 | 7.78 | 7.78 | -2.75% | 236,128 |
| Oct 23, 2026 | 8.50 | 8.50 | 7.93 | 8.00 | 8.00 | -1.23% | 892,606 |
| Oct 22, 2026 | 8.00 | 8.50 | 7.75 | 8.10 | 8.10 | 0.31% | 831,596 |
| Oct 21, 2026 | 8.48 | 8.60 | 8.02 | 8.08 | 8.08 | -2.71% | 156,416 |
| Oct 20, 2026 | 7.25 | 8.68 | 7.25 | 8.30 | 8.30 | 14.48% | 2,320,455 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.20 | 7.25 | 7.25 | -3.33% | 154,924 |
| Oct 16, 2026 | 7.90 | 8.00 | 7.29 | 7.50 | 7.50 | -5.06% | 816,519 |
| Oct 15, 2026 | 7.51 | 7.90 | 7.30 | 7.90 | 7.90 | 5.33% | 604,735 |
| Oct 14, 2026 | 7.40 | 7.51 | 7.27 | 7.50 | 7.50 | 2.74% | 914,004 |
| Oct 13, 2026 | 7.26 | 7.34 | 7.11 | 7.30 | 7.30 | 1.39% | 517,697 |
| Oct 12, 2026 | 7.61 | 7.74 | 7.20 | 7.20 | 7.20 | -5.01% | 817,425 |
| Oct 9, 2026 | 7.53 | 7.70 | 7.49 | 7.58 | 7.58 | 0.53% | 188,178 |
| Oct 8, 2026 | 7.56 | 7.65 | 7.35 | 7.54 | 7.54 | 0.27% | 489,450 |
| Oct 7, 2026 | 7.47 | 7.60 | 7.34 | 7.52 | 7.52 | -0.40% | 400,985 |
| Oct 6, 2026 | 7.44 | 7.55 | 7.35 | 7.55 | 7.55 | 1.07% | 95,903 |
| Oct 5, 2026 | 7.51 | 7.58 | 7.36 | 7.47 | 7.47 | -0.53% | 344,242 |
| Oct 2, 2026 | 7.43 | 7.60 | 7.35 | 7.51 | 7.51 | 1.08% | 180,825 |
| Oct 1, 2026 | 7.48 | 7.48 | 7.35 | 7.43 | 7.43 | -0.27% | 708,139 |
| Sep 30, 2026 | 7.81 | 7.81 | 7.31 | 7.45 | 7.45 | -3.75% | 721,362 |
| Sep 29, 2026 | 8.00 | 8.09 | 7.60 | 7.74 | 7.74 | -3.25% | 709,839 |
| Sep 28, 2026 | 8.34 | 8.40 | 7.93 | 8.00 | 8.00 | -4.76% | 233,174 |
| Sep 25, 2026 | 8.03 | 8.61 | 8.03 | 8.40 | 8.40 | 0.60% | 370,521 |
| Sep 24, 2026 | 8.55 | 8.55 | 8.11 | 8.35 | 8.35 | -2.34% | 689,603 |
| Sep 23, 2026 | 8.26 | 8.66 | 8.22 | 8.55 | 8.55 | 3.64% | 598,535 |
| Sep 22, 2026 | 8.36 | 8.50 | 8.01 | 8.25 | 8.25 | -1.65% | 4,215,857 |
| Sep 21, 2026 | 8.29 | 8.50 | 8.18 | 8.39 | 8.39 | 0.10% | 301,926 |
| Sep 18, 2026 | 8.43 | 8.68 | 8.26 | 8.38 | 8.38 | -2.22% | 421,536 |
| Sep 17, 2026 | 8.75 | 8.75 | 8.39 | 8.57 | 8.57 | -0.92% | 1,853,612 |
| Sep 16, 2026 | 9.04 | 9.04 | 8.56 | 8.65 | 8.65 | -2.92% | 1,826,206 |
| Sep 15, 2026 | 9.55 | 9.56 | 8.80 | 8.91 | 8.91 | -5.91% | 2,465,950 |
| Sep 14, 2026 | 9.92 | 9.97 | 9.30 | 9.47 | 9.47 | -5.30% | 534,580 |
| Sep 11, 2026 | 9.96 | 10.13 | 9.91 | 10.00 | 10.00 | 0.50% | 318,664 |
| Sep 10, 2026 | 9.90 | 10.10 | 9.90 | 9.95 | 9.95 | 0.20% | 715,176 |
| Sep 9, 2026 | 10.03 | 10.09 | 9.93 | 9.93 | 9.93 | -1.19% | 1,625,350 |
| Sep 8, 2026 | 10.06 | 10.06 | 9.84 | 10.05 | 10.05 | -0.10% | 753,591 |
| Sep 4, 2026 | 9.86 | 10.06 | 9.82 | 10.06 | 10.06 | 2.13% | 445,773 |
| Sep 3, 2026 | 9.66 | 9.96 | 9.66 | 9.85 | 9.85 | 1.55% | 1,064,983 |
| Sep 2, 2026 | 9.65 | 10.01 | 9.60 | 9.70 | 9.70 | 2.43% | 1,815,109 |
| Sep 1, 2026 | 9.81 | 9.97 | 9.47 | 9.47 | 9.47 | -4.92% | 128,932 |
| Aug 31, 2026 | 10.06 | 10.06 | 9.75 | 9.96 | 9.96 | -1.19% | 181,839 |
| Aug 28, 2026 | 10.08 | 10.18 | 10.06 | 10.08 | 10.08 | -1.56% | 58,208 |