Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
7.66
+0.49 (6.83%)
Apr 28, 2026, 3:59 PM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.16 | 7.76 | 7.09 | 7.66 | 7.66 | 6.83% | 5,742,100 |
| Apr 27, 2026 | 7.00 | 7.19 | 6.80 | 7.17 | 7.17 | 2.58% | 3,229,913 |
| Apr 24, 2026 | 7.05 | 7.35 | 6.82 | 6.99 | 6.99 | 1.01% | 6,042,433 |
| Apr 23, 2026 | 7.65 | 7.80 | 6.80 | 6.92 | 6.92 | -9.42% | 5,537,460 |
| Apr 22, 2026 | 7.90 | 8.00 | 7.58 | 7.64 | 7.64 | -3.17% | 3,048,408 |
| Apr 21, 2026 | 7.98 | 8.17 | 7.77 | 7.89 | 7.89 | -1.25% | 2,768,774 |
| Apr 20, 2026 | 8.09 | 8.14 | 7.95 | 7.99 | 7.99 | -3.21% | 2,735,162 |
| Apr 17, 2026 | 7.81 | 8.30 | 7.65 | 8.26 | 8.26 | 5.70% | 4,398,007 |
| Apr 16, 2026 | 8.25 | 8.25 | 7.80 | 7.81 | 7.81 | -5.22% | 4,909,462 |
| Apr 15, 2026 | 8.30 | 8.55 | 8.10 | 8.24 | 8.24 | 0.37% | 4,611,663 |
| Apr 14, 2026 | 8.36 | 8.60 | 8.05 | 8.21 | 8.21 | -0.97% | 4,626,173 |
| Apr 13, 2026 | 7.95 | 8.44 | 7.60 | 8.29 | 8.29 | 0.48% | 8,802,776 |
| Apr 10, 2026 | 7.95 | 8.50 | 7.72 | 8.25 | 8.25 | 4.96% | 12,055,636 |
| Apr 9, 2026 | 6.67 | 7.99 | 6.51 | 7.86 | 7.86 | 18.55% | 9,148,656 |
| Apr 8, 2026 | 6.73 | 6.95 | 6.35 | 6.63 | 6.63 | 4.08% | 5,691,795 |
| Apr 7, 2026 | 6.34 | 6.46 | 6.02 | 6.37 | 6.37 | -1.24% | 4,218,525 |
| Apr 6, 2026 | 6.90 | 7.06 | 6.30 | 6.45 | 6.45 | -6.45% | 6,348,820 |
| Apr 2, 2026 | 6.79 | 7.00 | 6.50 | 6.90 | 6.90 | -2.61% | 6,240,921 |
| Apr 1, 2026 | 7.39 | 7.97 | 7.03 | 7.08 | 7.08 | -2.48% | 8,492,884 |
| Mar 31, 2026 | 8.00 | 8.15 | 6.61 | 7.26 | 7.26 | -1.22% | 21,626,566 |
| Mar 30, 2026 | 5.27 | 7.37 | 5.25 | 7.35 | 7.35 | 51.23% | 39,615,337 |
| Mar 27, 2026 | 4.91 | 5.00 | 4.55 | 4.86 | 4.86 | -1.62% | 14,017,273 |
| Mar 26, 2026 | 5.19 | 5.28 | 4.82 | 4.94 | 4.94 | -8.18% | 10,318,479 |
| Mar 25, 2026 | 5.46 | 5.55 | 5.33 | 5.38 | 5.38 | -2.18% | 4,549,162 |
| Mar 24, 2026 | 5.58 | 5.68 | 5.30 | 5.50 | 5.50 | -1.08% | 4,749,764 |
| Mar 23, 2026 | 5.47 | 5.76 | 5.34 | 5.56 | 5.56 | 4.91% | 10,666,644 |
| Mar 20, 2026 | 5.00 | 5.55 | 4.88 | 5.30 | 5.30 | 8.61% | 13,140,526 |
| Mar 19, 2026 | 4.25 | 5.01 | 3.60 | 4.88 | 4.88 | 5.40% | 25,545,062 |
| Mar 18, 2026 | 5.30 | 5.30 | 4.48 | 4.63 | 4.63 | -13.30% | 18,659,180 |
| Mar 17, 2026 | 5.82 | 5.85 | 5.10 | 5.34 | 5.34 | -7.93% | 13,028,722 |
| Mar 16, 2026 | 6.05 | 6.12 | 5.75 | 5.80 | 5.80 | -4.92% | 3,811,813 |
| Mar 13, 2026 | 5.87 | 6.27 | 5.65 | 6.10 | 6.10 | 1.50% | 5,262,239 |
| Mar 12, 2026 | 6.16 | 6.20 | 5.66 | 6.01 | 6.01 | -2.44% | 8,922,119 |
| Mar 11, 2026 | 6.03 | 6.27 | 6.01 | 6.16 | 6.16 | 2.16% | 4,066,311 |
| Mar 10, 2026 | 6.17 | 6.30 | 6.01 | 6.03 | 6.03 | -3.05% | 4,474,272 |
| Mar 9, 2026 | 6.25 | 6.50 | 6.01 | 6.22 | 6.22 | -2.81% | 4,114,992 |
| Mar 6, 2026 | 6.74 | 6.75 | 6.28 | 6.40 | 6.40 | -7.51% | 4,467,203 |
| 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% | 6,444,535 |
| 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% | 3,498,794 |
| Jan 26, 2026 | 8.91 | 8.93 | 8.50 | 8.80 | 8.80 | -0.79% | 3,968,292 |
| 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% | 8,807,095 |
| 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 |