Federal National Mortgage... (FNMA)
OTC: FNMA
· Real-Time Price · USD
11.11
0.20 (1.83%)
At close: Aug 15, 2025, 3:59 PM
11.19
0.72%
After-hours: Aug 15, 2025, 03:59 PM EDT
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.94 | 11.24 | 10.80 | 11.19 | 11.19 | 2.57% | 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% | 11,127,600 |
| Aug 11, 2025 | 10.77 | 11.66 | 8.88 | 11.49 | 11.49 | 15.02% | 24,210,500 |
| Aug 8, 2025 | 8.38 | 10.13 | 8.30 | 9.99 | 9.99 | 20.51% | 27,560,900 |
| Aug 7, 2025 | 8.30 | 8.60 | 8.20 | 8.29 | 8.29 | 2.09% | 2,709,600 |
| Aug 6, 2025 | 8.26 | 8.39 | 7.97 | 8.12 | 8.12 | -3.45% | 4,029,500 |
| Aug 5, 2025 | 8.58 | 8.66 | 8.31 | 8.41 | 8.41 | -1.87% | 2,991,103 |
| Aug 4, 2025 | 8.98 | 9.00 | 8.50 | 8.57 | 8.57 | -3.05% | 3,663,900 |
| Aug 1, 2025 | 9.14 | 9.15 | 8.51 | 8.84 | 8.84 | 10.09% | 7,943,436 |
| Jul 31, 2025 | 8.55 | 8.58 | 7.89 | 8.03 | 8.03 | -6.41% | 3,146,317 |
| Jul 30, 2025 | 8.53 | 8.88 | 8.31 | 8.58 | 8.58 | 0.23% | 3,485,200 |
| Jul 29, 2025 | 7.58 | 9.10 | 7.46 | 8.56 | 8.56 | 12.93% | 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% | 14,255,300 |
| Jul 24, 2025 | 8.69 | 8.95 | 8.56 | 8.59 | 8.59 | -1.26% | 3,536,400 |
| 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 |