Federal National Mortgage Association (FNMAS)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
7.20
-0.38 (-5.01%)
Oct 12, 2026, 3:59 PM EST
FNMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.61 | 7.74 | 7.20 | 7.20 | 7.20 | -5.01% | 296,520 |
| 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 |
| Aug 27, 2026 | 10.01 | 10.27 | 10.01 | 10.24 | 10.24 | 0.39% | 1,353,443 |
| Aug 26, 2026 | 9.98 | 10.26 | 9.98 | 10.20 | 10.20 | 1.90% | 299,916 |
| Aug 25, 2026 | 9.99 | 10.04 | 9.91 | 10.01 | 10.01 | 0.40% | 274,475 |
| Aug 24, 2026 | 9.99 | 10.05 | 9.85 | 9.97 | 9.97 | -0.30% | 1,029,112 |
| Aug 21, 2026 | 9.99 | 10.15 | 9.97 | 10.00 | 10.00 | -0.99% | 50,209 |
| Aug 20, 2026 | 10.01 | 10.20 | 9.90 | 10.10 | 10.10 | -0.30% | 124,326 |
| Aug 19, 2026 | 10.00 | 10.14 | 9.96 | 10.13 | 10.13 | 0.85% | 74,816 |
| Aug 18, 2026 | 10.13 | 10.25 | 9.96 | 10.05 | 10.05 | -1.03% | 139,031 |
| Aug 17, 2026 | 10.19 | 10.19 | 9.99 | 10.15 | 10.15 | 0.89% | 274,466 |
| Aug 14, 2026 | 10.10 | 10.15 | 10.00 | 10.06 | 10.06 | -0.69% | 37,660 |
| Aug 13, 2026 | 9.99 | 10.15 | 9.99 | 10.13 | 10.13 | 1.25% | 77,766 |
| Aug 12, 2026 | 10.09 | 10.09 | 9.95 | 10.01 | 10.01 | -1.14% | 39,568 |
| Aug 11, 2026 | 10.05 | 10.12 | 9.92 | 10.12 | 10.12 | 0.72% | 26,384 |
| Aug 10, 2026 | 10.13 | 10.14 | 9.90 | 10.05 | 10.05 | -0.81% | 288,758 |
| Aug 7, 2026 | 10.26 | 10.26 | 10.11 | 10.13 | 10.13 | -0.59% | 19,947 |
| Aug 6, 2026 | 10.20 | 10.32 | 10.10 | 10.19 | 10.19 | -1.36% | 62,856 |
| Aug 5, 2026 | 10.50 | 10.50 | 10.25 | 10.33 | 10.33 | 0.78% | 19,077 |
| Aug 4, 2026 | 10.00 | 10.75 | 10.00 | 10.25 | 10.25 | 0.59% | 449,099 |
| Aug 3, 2026 | 9.90 | 10.22 | 9.90 | 10.19 | 10.19 | 3.45% | 355,378 |