Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
6.31
-0.59 (-8.55%)
Mar 6, 2026, 3:49 PM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.73 | 6.74 | 6.40 | 6.40 | - | -7.51% | 1,030,817 |
| Mar 5, 2026 | 7.12 | 7.13 | 6.66 | 6.92 | 6.92 | -0.86% | 2,731,829 |
| Mar 4, 2026 | 6.41 | 7.11 | 5.97 | 6.98 | 6.98 | 7.88% | 11,185,181 |
| Mar 3, 2026 | 6.95 | 6.96 | 6.31 | 6.47 | 6.47 | -8.62% | 11,975,424 |
| Mar 2, 2026 | 7.11 | 7.18 | 6.98 | 7.08 | 7.08 | -1.67% | 4,127,149 |
| Feb 27, 2026 | 7.30 | 7.44 | 7.05 | 7.20 | 7.20 | -3.10% | 4,991,520 |
| Feb 26, 2026 | 7.03 | 7.43 | 7.01 | 7.43 | 7.43 | 2.48% | 5,982,857 |
| Feb 25, 2026 | 7.50 | 7.61 | 7.01 | 7.25 | 7.25 | -2.03% | 6,363,698 |
| Feb 24, 2026 | 7.54 | 7.72 | 7.31 | 7.40 | 7.40 | -3.27% | 3,820,159 |
| Feb 23, 2026 | 8.04 | 8.13 | 7.53 | 7.65 | 7.65 | -5.56% | 3,698,026 |
| Feb 20, 2026 | 8.00 | 8.24 | 7.92 | 8.10 | 8.10 | 1.63% | 2,867,125 |
| Feb 19, 2026 | 8.07 | 8.15 | 7.87 | 7.97 | 7.97 | -0.99% | 2,310,863 |
| Feb 18, 2026 | 7.77 | 8.33 | 7.53 | 8.05 | 8.05 | 3.34% | 5,381,348 |
| Feb 17, 2026 | 7.66 | 7.80 | 7.05 | 7.79 | 7.79 | 1.30% | 7,525,167 |
| Feb 13, 2026 | 7.72 | 7.90 | 7.43 | 7.69 | 7.69 | 0.26% | 6,623,103 |
| Feb 12, 2026 | 8.29 | 8.32 | 7.62 | 7.67 | 7.67 | -7.70% | 8,376,259 |
| Feb 11, 2026 | 8.28 | 8.40 | 8.09 | 8.31 | 8.31 | 0.48% | 3,050,933 |
| Feb 10, 2026 | 8.25 | 8.52 | 8.21 | 8.27 | 8.27 | 0.36% | 2,462,452 |
| Feb 9, 2026 | 8.25 | 8.60 | 8.14 | 8.24 | 8.24 | -0.48% | 4,543,181 |
| Feb 6, 2026 | 8.29 | 8.57 | 8.23 | 8.28 | 8.28 | 0.12% | 2,177,237 |
| Feb 5, 2026 | 9.05 | 9.07 | 8.14 | 8.27 | 8.27 | -5.27% | 5,763,646 |
| Feb 4, 2026 | 8.16 | 8.80 | 8.07 | 8.73 | 8.73 | 6.72% | 6,444,016 |
| Feb 3, 2026 | 8.43 | 8.54 | 8.15 | 8.18 | 8.18 | -3.08% | 3,810,903 |
| Feb 2, 2026 | 8.10 | 8.63 | 8.07 | 8.44 | 8.44 | 3.07% | 3,810,324 |
| Jan 30, 2026 | 8.25 | 8.82 | 8.10 | 8.19 | 8.19 | -1.93% | 4,253,566 |
| Jan 29, 2026 | 8.02 | 8.38 | 7.96 | 8.35 | 8.35 | 2.71% | 6,806,597 |
| Jan 28, 2026 | 8.45 | 8.58 | 8.08 | 8.13 | 8.13 | -4.13% | 4,269,486 |
| Jan 27, 2026 | 8.95 | 8.97 | 8.43 | 8.48 | 8.48 | -3.64% | 3,494,454 |
| Jan 26, 2026 | 8.91 | 8.93 | 8.50 | 8.80 | 8.80 | -0.79% | 3,967,052 |
| Jan 23, 2026 | 8.93 | 9.20 | 8.82 | 8.87 | 8.87 | -0.67% | 1,962,399 |
| Jan 22, 2026 | 9.20 | 9.80 | 8.89 | 8.93 | 8.93 | -2.93% | 6,139,902 |
| Jan 21, 2026 | 8.29 | 9.25 | 8.25 | 9.20 | 9.20 | 10.71% | 8,806,995 |
| Jan 20, 2026 | 8.29 | 8.76 | 8.00 | 8.31 | 8.31 | -2.35% | 12,718,745 |
| Jan 16, 2026 | 9.70 | 9.70 | 8.41 | 8.51 | 8.51 | -12.27% | 15,975,638 |
| Jan 15, 2026 | 10.18 | 10.18 | 9.04 | 9.70 | 9.70 | -4.62% | 14,696,154 |
| Jan 14, 2026 | 10.75 | 10.77 | 10.10 | 10.17 | 10.17 | -5.75% | 3,016,464 |
| Jan 13, 2026 | 10.85 | 10.95 | 10.66 | 10.79 | 10.79 | -0.55% | 1,946,631 |
| Jan 12, 2026 | 10.93 | 10.95 | 10.68 | 10.85 | 10.85 | -1.45% | 3,171,419 |
| Jan 9, 2026 | 10.92 | 11.19 | 10.90 | 11.01 | 11.01 | 1.47% | 7,362,386 |
| Jan 8, 2026 | 10.75 | 11.00 | 10.55 | 10.85 | 10.85 | 1.50% | 4,151,884 |
| Jan 7, 2026 | 10.70 | 10.71 | 10.40 | 10.69 | 10.69 | -0.09% | 2,214,650 |
| Jan 6, 2026 | 11.21 | 11.21 | 10.51 | 10.70 | 10.70 | -4.89% | 4,575,629 |
| Jan 5, 2026 | 11.02 | 11.47 | 11.02 | 11.25 | 11.25 | 2.27% | 5,109,566 |
| Jan 2, 2026 | 10.80 | 11.25 | 10.73 | 11.00 | 11.00 | 2.52% | 3,777,979 |
| Dec 31, 2025 | 10.24 | 10.89 | 10.22 | 10.73 | 10.73 | 4.17% | 3,732,811 |
| Dec 30, 2025 | 10.35 | 10.38 | 10.05 | 10.30 | 10.30 | -0.29% | 4,030,759 |
| Dec 29, 2025 | 10.51 | 10.55 | 10.08 | 10.33 | 10.33 | -4.09% | 3,028,267 |
| Dec 26, 2025 | 10.78 | 10.81 | 10.46 | 10.77 | 10.77 | -0.28% | 1,306,802 |
| Dec 24, 2025 | 10.70 | 10.88 | 10.61 | 10.80 | 10.80 | - | 660,483 |
| Dec 23, 2025 | 11.04 | 11.12 | 10.49 | 10.80 | 10.80 | -2.17% | 4,143,968 |
| Dec 22, 2025 | 10.92 | 11.11 | 10.81 | 11.04 | 11.04 | 2.79% | 2,369,861 |
| Dec 19, 2025 | 10.66 | 11.20 | 10.57 | 10.74 | 10.74 | - | 3,549,988 |
| Dec 18, 2025 | 11.06 | 11.15 | 10.35 | 10.74 | 10.74 | -2.27% | 3,082,540 |
| Dec 17, 2025 | 10.84 | 11.06 | 10.82 | 10.99 | 10.99 | 1.29% | 2,308,772 |
| Dec 16, 2025 | 10.65 | 11.04 | 9.96 | 10.85 | 10.85 | 1.02% | 4,791,105 |
| Dec 15, 2025 | 10.75 | 10.93 | 10.49 | 10.74 | 10.74 | 0.37% | 3,272,625 |
| Dec 12, 2025 | 11.75 | 11.75 | 10.57 | 10.70 | 10.70 | -8.00% | 5,150,987 |
| Dec 11, 2025 | 11.79 | 11.88 | 11.20 | 11.63 | 11.63 | -0.60% | 3,661,320 |
| Dec 10, 2025 | 11.94 | 12.03 | 11.46 | 11.70 | 11.70 | -2.09% | 4,011,702 |
| Dec 9, 2025 | 11.55 | 12.39 | 11.55 | 11.95 | 11.95 | 4.46% | 8,296,971 |
| Dec 8, 2025 | 11.20 | 11.58 | 10.92 | 11.44 | 11.44 | 1.96% | 4,648,335 |
| Dec 5, 2025 | 11.55 | 11.63 | 11.20 | 11.22 | 11.22 | -2.35% | 3,233,177 |
| Dec 4, 2025 | 11.63 | 11.70 | 11.25 | 11.49 | 11.49 | -0.61% | 3,794,202 |
| Dec 3, 2025 | 10.75 | 11.61 | 10.51 | 11.56 | 11.56 | 7.43% | 6,474,133 |
| Dec 2, 2025 | 10.72 | 10.98 | 10.65 | 10.76 | 10.76 | 1.70% | 3,681,806 |
| Dec 1, 2025 | 10.21 | 10.84 | 9.90 | 10.58 | 10.58 | 3.52% | 8,234,539 |
| Nov 28, 2025 | 9.88 | 10.25 | 9.83 | 10.22 | 10.22 | 4.18% | 3,006,365 |
| Nov 26, 2025 | 9.64 | 9.85 | 9.20 | 9.81 | 9.81 | 3.37% | 2,925,209 |
| Nov 25, 2025 | 9.88 | 10.08 | 9.39 | 9.49 | 9.49 | -3.56% | 2,549,056 |
| Nov 24, 2025 | 9.35 | 9.93 | 9.24 | 9.84 | 9.84 | 6.96% | 3,992,013 |
| Nov 21, 2025 | 9.55 | 9.80 | 8.46 | 9.20 | 9.20 | -4.47% | 13,122,914 |
| Nov 20, 2025 | 11.49 | 11.65 | 9.46 | 9.63 | 9.63 | -15.38% | 10,241,855 |
| Nov 19, 2025 | 10.11 | 11.40 | 10.11 | 11.38 | 11.38 | 13.69% | 11,233,085 |
| Nov 18, 2025 | 9.40 | 10.13 | 8.61 | 10.01 | 10.01 | 7.06% | 11,239,427 |
| Nov 17, 2025 | 9.17 | 9.68 | 8.82 | 9.35 | 9.35 | 2.41% | 7,169,866 |
| Nov 14, 2025 | 8.65 | 9.84 | 8.08 | 9.13 | 9.13 | 5.79% | 10,439,960 |
| Nov 13, 2025 | 9.64 | 9.78 | 7.49 | 8.63 | 8.63 | -9.82% | 27,019,605 |
| Nov 12, 2025 | 10.69 | 10.85 | 9.17 | 9.57 | 9.57 | -10.23% | 16,707,220 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.60 | 10.66 | 10.66 | -4.14% | 3,658,832 |
| Nov 10, 2025 | 10.79 | 11.25 | 10.72 | 11.12 | 11.12 | 2.87% | 3,504,199 |
| Nov 7, 2025 | 11.00 | 11.00 | 10.40 | 10.81 | 10.81 | -1.73% | 4,231,076 |
| Nov 6, 2025 | 11.18 | 11.30 | 10.63 | 11.00 | 11.00 | -1.70% | 2,678,568 |
| Nov 5, 2025 | 10.79 | 11.55 | 10.76 | 11.19 | 11.19 | 4.00% | 2,647,500 |
| Nov 4, 2025 | 11.09 | 11.10 | 10.75 | 10.76 | 10.76 | -4.86% | 2,555,829 |
| Nov 3, 2025 | 10.16 | 11.50 | 10.15 | 11.31 | 11.31 | 10.77% | 5,149,552 |
| Oct 31, 2025 | 10.60 | 10.93 | 9.26 | 10.21 | 10.21 | -2.95% | 10,109,943 |
| Oct 30, 2025 | 10.90 | 11.13 | 10.48 | 10.52 | 10.52 | -4.19% | 2,960,683 |
| Oct 29, 2025 | 11.56 | 11.63 | 10.82 | 10.98 | 10.98 | -4.52% | 4,944,073 |
| Oct 28, 2025 | 11.55 | 11.76 | 10.80 | 11.50 | 11.50 | -0.35% | 5,881,351 |
| Oct 27, 2025 | 11.62 | 11.86 | 11.40 | 11.54 | 11.54 | 1.41% | 3,706,310 |
| Oct 24, 2025 | 11.85 | 12.01 | 11.32 | 11.38 | 11.38 | -4.61% | 5,157,652 |
| Oct 23, 2025 | 12.07 | 12.29 | 11.65 | 11.93 | 11.93 | -0.33% | 2,388,882 |
| Oct 22, 2025 | 12.72 | 12.87 | 11.86 | 11.97 | 11.97 | -5.45% | 5,728,720 |
| Oct 21, 2025 | 11.95 | 12.66 | 11.65 | 12.66 | 12.66 | 10.40% | 8,210,912 |
| Oct 20, 2025 | 10.81 | 11.88 | 10.75 | 11.47 | 11.47 | 7.77% | 5,603,750 |
| Oct 17, 2025 | 10.33 | 10.96 | 10.18 | 10.64 | 10.64 | 2.80% | 3,780,701 |
| Oct 16, 2025 | 10.05 | 11.06 | 10.04 | 10.35 | 10.35 | 3.60% | 8,042,115 |
| Oct 15, 2025 | 10.20 | 10.25 | 9.83 | 9.99 | 9.99 | -3.29% | 7,808,659 |
| Oct 14, 2025 | 11.00 | 11.03 | 9.75 | 10.33 | 10.33 | -8.58% | 16,801,814 |
| Oct 13, 2025 | 12.16 | 12.35 | 11.26 | 11.30 | 11.30 | -4.88% | 8,289,216 |