Federal National Mortgage Association (FNMAT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.82
-0.17 (-1.70%)
At close: May 1, 2026
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.99 | 10.12 | 9.70 | 9.82 | 9.82 | -1.70% | 295,941 |
| Apr 30, 2026 | 9.86 | 10.10 | 9.83 | 9.99 | 9.99 | -0.10% | 38,182 |
| Apr 29, 2026 | 9.98 | 10.07 | 9.86 | 10.00 | 10.00 | -0.30% | 28,047 |
| Apr 28, 2026 | 9.72 | 10.10 | 9.72 | 10.03 | 10.03 | -1.57% | 76,176 |
| Apr 27, 2026 | 9.74 | 10.19 | 9.74 | 10.19 | 10.19 | 5.05% | 42,770 |
| Apr 24, 2026 | 9.64 | 9.82 | 9.60 | 9.70 | 9.70 | - | 164,859 |
| Apr 23, 2026 | 9.93 | 9.93 | 9.66 | 9.70 | 9.70 | -3.96% | 27,425 |
| Apr 22, 2026 | 10.12 | 10.13 | 9.73 | 10.10 | 10.10 | -0.30% | 43,811 |
| Apr 21, 2026 | 10.40 | 10.40 | 10.00 | 10.13 | 10.13 | -2.42% | 36,139 |
| Apr 20, 2026 | 10.81 | 10.81 | 10.12 | 10.38 | 10.38 | -4.06% | 15,879 |
| Apr 17, 2026 | 10.95 | 10.95 | 10.70 | 10.82 | 10.82 | 1.12% | 35,986 |
| Apr 16, 2026 | 10.59 | 10.81 | 10.34 | 10.70 | 10.70 | 0.94% | 24,531 |
| Apr 15, 2026 | 11.22 | 11.34 | 10.34 | 10.60 | 10.60 | -5.27% | 39,552 |
| Apr 14, 2026 | 10.70 | 11.22 | 10.70 | 11.19 | 11.19 | 2.75% | 55,825 |
| Apr 13, 2026 | 11.15 | 11.15 | 10.46 | 10.89 | 10.89 | -1.89% | 11,123 |
| Apr 10, 2026 | 10.60 | 11.25 | 10.50 | 11.10 | 11.10 | 3.79% | 162,530 |
| Apr 9, 2026 | 9.80 | 10.70 | 9.57 | 10.70 | 10.70 | 9.58% | 47,039 |
| Apr 8, 2026 | 9.76 | 9.98 | 9.76 | 9.76 | 9.76 | 1.04% | 20,581 |
| Apr 7, 2026 | 10.29 | 10.29 | 9.58 | 9.66 | 9.66 | -3.40% | 27,203 |
| Apr 6, 2026 | 10.00 | 10.07 | 9.70 | 10.00 | 10.00 | - | 134,497 |
| Apr 2, 2026 | 10.31 | 10.31 | 9.88 | 10.00 | 10.00 | -2.91% | 14,938 |
| Apr 1, 2026 | 10.01 | 10.33 | 9.80 | 10.30 | 10.30 | 3.00% | 34,582 |
| 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 |