Federal National Mortgage Association (FNMAT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
10.27
+0.27 (2.70%)
Apr 1, 2026, 1:20 PM EST
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.01 | 10.01 | 9.80 | 10.00 | - | - | 300 |
| Mar 31, 2026 | 9.70 | 10.00 | 9.65 | 10.00 | 10.00 | 3.63% | 125,323 |
| Mar 30, 2026 | 9.15 | 9.65 | 9.15 | 9.65 | 9.65 | 5.70% | 159,971 |
| Mar 27, 2026 | 9.25 | 9.25 | 9.08 | 9.13 | 9.13 | -1.83% | 10,844 |
| Mar 26, 2026 | 9.65 | 9.70 | 9.09 | 9.30 | 9.30 | -4.62% | 30,008 |
| Mar 25, 2026 | 8.85 | 9.85 | 8.85 | 9.75 | 9.75 | -0.51% | 12,019 |
| Mar 24, 2026 | 9.80 | 9.89 | 9.75 | 9.80 | 9.80 | -0.32% | 10,609 |
| Mar 23, 2026 | 9.52 | 9.91 | 9.50 | 9.83 | 9.83 | 5.03% | 52,393 |
| Mar 20, 2026 | 10.22 | 10.22 | 9.25 | 9.36 | 9.36 | -7.60% | 66,747 |
| Mar 19, 2026 | 8.46 | 10.22 | 8.46 | 10.13 | 10.13 | 18.07% | 195,782 |
| Mar 18, 2026 | 9.06 | 9.15 | 8.26 | 8.58 | 8.58 | -5.19% | 354,226 |
| Mar 17, 2026 | 10.15 | 10.25 | 8.96 | 9.05 | 9.05 | -10.84% | 259,219 |
| Mar 16, 2026 | 10.50 | 10.65 | 9.67 | 10.15 | 10.15 | -5.67% | 96,456 |
| Mar 13, 2026 | 10.76 | 10.96 | 10.66 | 10.76 | 10.76 | -1.65% | 36,835 |
| Mar 12, 2026 | 10.91 | 10.98 | 10.61 | 10.94 | 10.94 | -0.73% | 51,151 |
| Mar 11, 2026 | 10.85 | 11.14 | 10.82 | 11.02 | 11.02 | 0.36% | 9,846 |
| Mar 10, 2026 | 10.65 | 10.99 | 10.65 | 10.98 | 10.98 | 2.33% | 49,467 |
| Mar 9, 2026 | 10.90 | 10.93 | 10.66 | 10.73 | 10.73 | -2.90% | 505,463 |
| Mar 6, 2026 | 11.08 | 11.30 | 10.55 | 11.05 | 11.05 | -1.34% | 51,921 |
| Mar 5, 2026 | 11.34 | 11.41 | 11.10 | 11.20 | 11.20 | -0.44% | 45,144 |
| Mar 4, 2026 | 11.06 | 11.29 | 10.21 | 11.25 | 11.25 | -0.44% | 92,065 |
| Mar 3, 2026 | 11.78 | 11.79 | 11.07 | 11.30 | 11.30 | -3.42% | 94,394 |
| Mar 2, 2026 | 11.40 | 11.78 | 11.25 | 11.70 | 11.70 | 2.63% | 163,301 |
| Feb 27, 2026 | 11.51 | 11.78 | 11.12 | 11.40 | 11.40 | -2.56% | 141,716 |
| Feb 26, 2026 | 11.20 | 11.74 | 11.20 | 11.70 | 11.70 | -0.34% | 636,054 |
| Feb 25, 2026 | 11.72 | 11.85 | 11.45 | 11.74 | 11.74 | 0.26% | 95,454 |
| Feb 24, 2026 | 11.81 | 11.82 | 11.51 | 11.71 | 11.71 | -0.76% | 113,836 |
| Feb 23, 2026 | 11.99 | 11.99 | 11.60 | 11.80 | 11.80 | -1.67% | 80,542 |
| Feb 20, 2026 | 11.97 | 12.01 | 11.78 | 12.00 | 12.00 | -0.50% | 20,598 |
| Feb 19, 2026 | 12.07 | 12.11 | 11.82 | 12.06 | 12.06 | -0.08% | 8,589 |
| Feb 18, 2026 | 11.96 | 12.10 | 11.78 | 12.07 | 12.07 | 0.58% | 15,541 |
| Feb 17, 2026 | 11.66 | 12.10 | 11.66 | 12.00 | 12.00 | -0.83% | 17,809 |
| Feb 13, 2026 | 12.00 | 12.24 | 11.90 | 12.10 | 12.10 | 1.68% | 17,581 |
| Feb 12, 2026 | 12.43 | 12.43 | 11.90 | 11.90 | 11.90 | -2.86% | 12,367 |
| Feb 11, 2026 | 12.11 | 12.30 | 12.10 | 12.25 | 12.25 | 1.24% | 14,688 |
| Feb 10, 2026 | 12.28 | 12.28 | 11.96 | 12.10 | 12.10 | -0.82% | 20,680 |
| Feb 9, 2026 | 12.25 | 12.60 | 11.98 | 12.20 | 12.20 | -0.08% | 44,741 |
| Feb 6, 2026 | 12.10 | 12.36 | 12.00 | 12.21 | 12.21 | 0.91% | 58,481 |
| Feb 5, 2026 | 12.10 | 12.38 | 11.96 | 12.10 | 12.10 | -0.25% | 114,274 |
| Feb 4, 2026 | 11.25 | 12.15 | 10.92 | 12.13 | 12.13 | 10.27% | 83,567 |
| Feb 3, 2026 | 11.61 | 11.61 | 11.00 | 11.00 | 11.00 | -6.06% | 65,536 |
| Feb 2, 2026 | 11.48 | 11.88 | 11.48 | 11.71 | 11.71 | 3.63% | 76,211 |
| Jan 30, 2026 | 10.77 | 11.44 | 10.77 | 11.30 | 11.30 | 1.80% | 139,643 |
| Jan 29, 2026 | 10.40 | 11.10 | 10.40 | 11.10 | 11.10 | 3.74% | 100,694 |
| Jan 28, 2026 | 10.65 | 10.80 | 10.48 | 10.70 | 10.70 | -0.47% | 46,502 |
| Jan 27, 2026 | 10.94 | 11.03 | 10.52 | 10.75 | 10.75 | -1.31% | 45,378 |
| Jan 26, 2026 | 11.25 | 11.29 | 10.49 | 10.89 | 10.89 | -2.74% | 167,148 |
| Jan 23, 2026 | 11.34 | 11.45 | 10.91 | 11.20 | 11.20 | -0.88% | 52,347 |
| Jan 22, 2026 | 11.19 | 11.43 | 10.77 | 11.30 | 11.30 | 2.73% | 264,408 |
| Jan 21, 2026 | 11.14 | 11.33 | 10.90 | 11.00 | 11.00 | - | 89,933 |