Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
12.48
-0.27 (-2.09%)
Sep 29, 2025, 12:19 PM EDT
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.91 | 13.05 | 12.41 | 12.69 | - | -0.47% | 1,076,612 |
| Sep 26, 2025 | 12.89 | 12.97 | 12.52 | 12.75 | 12.75 | 0.24% | 5,232,425 |
| Sep 25, 2025 | 12.80 | 13.00 | 12.42 | 12.72 | 12.72 | -0.70% | 5,147,545 |
| Sep 24, 2025 | 13.71 | 14.02 | 12.80 | 12.81 | 12.81 | -3.01% | 7,391,254 |
| Sep 23, 2025 | 12.30 | 13.29 | 11.94 | 13.21 | 13.21 | 5.24% | 10,135,748 |
| Sep 22, 2025 | 13.00 | 13.15 | 11.91 | 12.55 | 12.55 | -3.46% | 10,621,324 |
| Sep 19, 2025 | 13.64 | 13.79 | 12.31 | 13.00 | 13.00 | -4.76% | 10,017,305 |
| Sep 18, 2025 | 14.20 | 14.61 | 13.56 | 13.65 | 13.65 | -2.92% | 6,925,936 |
| Sep 17, 2025 | 14.07 | 14.57 | 13.79 | 14.06 | 14.06 | 1.22% | 6,864,263 |
| Sep 16, 2025 | 14.39 | 14.50 | 13.71 | 13.89 | 13.89 | -2.32% | 5,726,756 |
| Sep 15, 2025 | 14.67 | 14.99 | 13.66 | 14.22 | 14.22 | -2.87% | 10,578,258 |
| Sep 12, 2025 | 15.51 | 15.99 | 14.63 | 14.64 | 14.64 | -4.38% | 11,750,268 |
| Sep 11, 2025 | 14.32 | 15.70 | 13.81 | 15.31 | 15.31 | 9.91% | 15,337,604 |
| Sep 10, 2025 | 14.92 | 14.92 | 13.90 | 13.93 | 13.93 | -5.04% | 9,299,518 |
| Sep 9, 2025 | 14.48 | 15.00 | 13.73 | 14.67 | 14.67 | 4.86% | 15,819,245 |
| Sep 8, 2025 | 12.60 | 14.29 | 12.60 | 13.99 | 13.99 | 11.03% | 16,156,104 |
| Sep 5, 2025 | 12.49 | 12.83 | 12.36 | 12.60 | 12.60 | 1.94% | 5,930,869 |
| Sep 4, 2025 | 12.34 | 12.99 | 12.18 | 12.36 | 12.36 | 3.43% | 12,510,290 |
| Sep 3, 2025 | 11.32 | 12.49 | 11.30 | 11.95 | 11.95 | 5.57% | 17,275,244 |
| Sep 2, 2025 | 11.33 | 11.54 | 11.01 | 11.32 | 11.32 | 0.27% | 4,698,839 |
| Aug 29, 2025 | 11.22 | 11.40 | 10.88 | 11.29 | 11.29 | 0.44% | 4,410,827 |
| Aug 28, 2025 | 11.30 | 11.40 | 11.20 | 11.24 | 11.24 | 0.36% | 2,701,359 |
| Aug 27, 2025 | 11.07 | 11.44 | 11.01 | 11.20 | 11.20 | 2.75% | 6,040,766 |
| Aug 26, 2025 | 10.75 | 11.08 | 10.62 | 10.90 | 10.90 | 1.40% | 3,658,617 |
| Aug 25, 2025 | 11.09 | 11.16 | 10.74 | 10.75 | 10.75 | -2.71% | 3,209,121 |
| Aug 22, 2025 | 10.80 | 11.24 | 10.69 | 11.05 | 11.05 | 2.70% | 4,700,439 |
| Aug 21, 2025 | 10.63 | 10.90 | 10.55 | 10.76 | 10.76 | 1.51% | 3,130,904 |
| Aug 20, 2025 | 10.88 | 10.91 | 10.50 | 10.60 | 10.60 | -3.64% | 4,846,273 |
| Aug 19, 2025 | 11.45 | 11.45 | 10.91 | 11.00 | 11.00 | -3.04% | 4,891,184 |
| Aug 18, 2025 | 11.28 | 11.59 | 11.21 | 11.35 | 11.35 | 1.29% | 4,898,270 |
| Aug 15, 2025 | 10.92 | 11.24 | 10.80 | 11.20 | 11.20 | 2.66% | 4,508,280 |
| Aug 14, 2025 | 11.22 | 11.45 | 10.75 | 10.91 | 10.91 | -3.19% | 7,618,306 |
| Aug 13, 2025 | 11.16 | 11.50 | 11.14 | 11.27 | 11.27 | 1.90% | 5,535,839 |
| Aug 12, 2025 | 11.59 | 11.66 | 10.53 | 11.06 | 11.06 | -3.74% | 11,127,561 |
| Aug 11, 2025 | 10.77 | 11.66 | 8.88 | 11.49 | 11.49 | 15.07% | 24,210,469 |
| Aug 8, 2025 | 8.38 | 10.13 | 8.30 | 9.99 | 9.99 | 20.45% | 27,560,863 |
| Aug 7, 2025 | 8.30 | 8.60 | 8.20 | 8.29 | 8.29 | 2.09% | 2,709,597 |
| Aug 6, 2025 | 8.26 | 8.39 | 7.97 | 8.12 | 8.12 | -3.43% | 4,029,500 |
| Aug 5, 2025 | 8.58 | 8.66 | 8.31 | 8.41 | 8.41 | -1.89% | 2,991,103 |
| Aug 4, 2025 | 8.98 | 9.00 | 8.50 | 8.57 | 8.57 | -3.03% | 3,663,863 |
| Aug 1, 2025 | 9.14 | 9.15 | 8.51 | 8.84 | 8.84 | 10.20% | 7,943,436 |
| Jul 31, 2025 | 8.55 | 8.58 | 7.89 | 8.02 | 8.02 | -6.53% | 3,146,317 |
| Jul 30, 2025 | 8.53 | 8.88 | 8.31 | 8.58 | 8.58 | 0.27% | 3,485,151 |
| Jul 29, 2025 | 7.58 | 9.10 | 7.46 | 8.56 | 8.56 | 12.89% | 13,200,719 |
| Jul 28, 2025 | 7.68 | 7.76 | 7.45 | 7.58 | 7.58 | -3.93% | 5,901,729 |
| Jul 25, 2025 | 8.55 | 8.59 | 7.30 | 7.89 | 7.89 | -8.15% | 14,255,294 |
| Jul 24, 2025 | 8.69 | 8.95 | 8.56 | 8.59 | 8.59 | -1.26% | 3,536,365 |
| Jul 23, 2025 | 7.77 | 9.24 | 7.45 | 8.70 | 8.70 | 11.54% | 11,030,544 |
| Jul 22, 2025 | 8.03 | 8.03 | 7.35 | 7.80 | 7.80 | -4.06% | 13,868,415 |
| Jul 21, 2025 | 8.50 | 8.52 | 8.08 | 8.13 | 8.13 | -4.58% | 5,947,830 |