Federal National Mortgage Association (FNMAT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.78
+0.24 (2.52%)
Jun 15, 2026, 3:42 PM EST
FNMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.67 | 9.80 | 9.65 | 9.80 | 9.80 | 2.73% | 57,138 |
| Jun 12, 2026 | 9.22 | 9.55 | 9.22 | 9.54 | 9.54 | 2.58% | 207,257 |
| Jun 11, 2026 | 8.89 | 9.30 | 8.83 | 9.30 | 9.30 | 4.61% | 451,833 |
| Jun 10, 2026 | 9.16 | 9.16 | 8.80 | 8.89 | 8.89 | -2.95% | 58,469 |
| Jun 9, 2026 | 9.27 | 9.27 | 8.99 | 9.16 | 9.16 | -1.26% | 67,005 |
| Jun 8, 2026 | 9.30 | 9.35 | 9.22 | 9.28 | 9.28 | -0.36% | 12,592 |
| Jun 5, 2026 | 9.53 | 9.64 | 9.28 | 9.31 | 9.31 | -2.27% | 56,804 |
| Jun 4, 2026 | 9.50 | 9.72 | 9.27 | 9.53 | 9.53 | -1.49% | 37,520 |
| Jun 3, 2026 | 9.95 | 9.95 | 9.54 | 9.67 | 9.67 | -3.04% | 104,355 |
| Jun 2, 2026 | 10.25 | 10.25 | 9.45 | 9.97 | 9.97 | -2.70% | 326,019 |
| Jun 1, 2026 | 10.44 | 10.44 | 10.25 | 10.25 | 10.25 | -1.91% | 33,911 |
| May 29, 2026 | 10.61 | 10.74 | 10.37 | 10.45 | 10.45 | -1.60% | 19,577 |
| May 28, 2026 | 10.74 | 10.78 | 10.60 | 10.62 | 10.62 | -1.12% | 38,363 |
| May 27, 2026 | 10.80 | 10.85 | 10.61 | 10.74 | 10.74 | -1.01% | 39,993 |
| May 26, 2026 | 10.75 | 10.89 | 10.68 | 10.85 | 10.85 | -0.18% | 51,493 |
| May 22, 2026 | 10.73 | 10.87 | 10.60 | 10.87 | 10.87 | 1.30% | 18,818 |
| May 21, 2026 | 10.75 | 10.75 | 10.70 | 10.73 | 10.73 | -0.19% | 11,544 |
| May 20, 2026 | 10.31 | 10.75 | 10.28 | 10.75 | 10.75 | 3.37% | 31,255 |
| May 19, 2026 | 10.60 | 10.80 | 10.10 | 10.40 | 10.40 | -1.89% | 28,624 |
| May 18, 2026 | 10.79 | 10.92 | 10.50 | 10.60 | 10.60 | -3.28% | 36,632 |
| May 15, 2026 | 10.83 | 10.96 | 10.62 | 10.96 | 10.96 | 0.60% | 57,349 |
| May 14, 2026 | 10.93 | 10.99 | 10.75 | 10.90 | 10.90 | 0.51% | 136,588 |
| May 13, 2026 | 10.69 | 11.00 | 10.69 | 10.84 | 10.84 | 1.78% | 73,409 |
| May 12, 2026 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -2.29% | 55,746 |
| May 11, 2026 | 10.77 | 10.94 | 10.67 | 10.90 | 10.90 | 1.21% | 19,584 |
| May 8, 2026 | 10.80 | 10.80 | 10.59 | 10.77 | 10.77 | 0.19% | 46,519 |
| May 7, 2026 | 10.28 | 10.88 | 10.28 | 10.75 | 10.75 | 0.47% | 51,690 |
| May 6, 2026 | 10.27 | 10.77 | 10.27 | 10.70 | 10.70 | 2.88% | 31,762 |
| May 5, 2026 | 10.20 | 10.44 | 10.16 | 10.40 | 10.40 | 1.46% | 48,834 |
| May 4, 2026 | 9.81 | 10.39 | 9.81 | 10.25 | 10.25 | 4.38% | 474,705 |
| 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 |