Federal National Mortgage... (FNMA)
OTC: FNMA
· Real-Time Price · USD
12.79
0.07 (0.55%)
At close: Sep 26, 2025, 3:05 PM
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.03% | 7,391,300 |
| Sep 23, 2025 | 12.30 | 13.29 | 11.94 | 13.21 | 13.21 | 5.26% | 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% | 6,864,300 |
| Sep 16, 2025 | 14.39 | 14.50 | 13.71 | 13.89 | 13.89 | -2.32% | 5,726,800 |
| Sep 15, 2025 | 14.67 | 14.99 | 13.66 | 14.22 | 14.22 | -2.87% | 10,578,300 |
| Sep 12, 2025 | 15.51 | 15.99 | 14.63 | 14.64 | 14.64 | -4.38% | 11,750,300 |
| 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% | 5,930,900 |
| Sep 4, 2025 | 12.34 | 12.99 | 12.18 | 12.36 | 12.36 | 3.43% | 12,510,300 |
| 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% | 2,701,400 |