Get the Stockscreener App
4.18
9.94%
-0.45
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2026 | $4.45 | $3.60 | $0.85 | 19,506,552.0 | -9.94% |
| Mar 18, 2026 | $5.30 | $4.48 | $0.82 | 18,659,973.0 | -13.30% |
| Mar 17, 2026 | $5.85 | $5.10 | $0.75 | 13,143,889.0 | -7.93% |
| Mar 16, 2026 | $6.12 | $5.75 | $0.37 | 3,815,129.0 | -4.92% |
| Mar 13, 2026 | $6.27 | $5.65 | $0.62 | 5,266,560.0 | +1.50% |
| Mar 12, 2026 | $6.20 | $5.66 | $0.54 | 8,965,856.0 | -2.44% |
| Mar 11, 2026 | $6.27 | $6.01 | $0.26 | 4,077,001.0 | +2.16% |
| Mar 10, 2026 | $6.29 | $6.01 | $0.285 | 4,478,780.0 | -3.05% |
| Mar 09, 2026 | $6.49 | $6.01 | $0.4845 | 4,117,211.0 | -2.81% |
| Mar 06, 2026 | $6.75 | $6.28 | $0.47 | 4,472,937.0 | -7.51% |
| Mar 05, 2026 | $7.13 | $6.66 | $0.47 | 2,735,054.0 | -0.86% |
| Mar 04, 2026 | $7.11 | $5.97 | $1.14 | 11,192,030.0 | +7.88% |
| Mar 03, 2026 | $6.96 | $6.31 | $0.65 | 11,975,424.0 | -8.62% |
| Mar 02, 2026 | $7.18 | $6.98 | $0.20 | 4,136,129.0 | -1.67% |
| Feb 27, 2026 | $7.44 | $7.05 | $0.39 | 4,994,779.0 | -3.10% |
| Feb 26, 2026 | $7.43 | $7.01 | $0.42 | 6,023,817.0 | +2.48% |
| Feb 25, 2026 | $7.61 | $7.01 | $0.60 | 6,378,757.0 | -2.03% |
| Feb 24, 2026 | $7.72 | $7.31 | $0.41 | 3,822,044.0 | -3.27% |
| Feb 23, 2026 | $8.13 | $7.53 | $0.60 | 3,704,708.0 | -5.56% |
| Feb 20, 2026 | $8.24 | $7.92 | $0.32 | 2,870,926.0 | +1.63% |
| Feb 19, 2026 | $8.15 | $7.87 | $0.28 | 2,311,907.0 | -0.99% |
| Feb 18, 2026 | $8.33 | $7.53 | $0.80 | 5,398,548.0 | +3.34% |
Federal National Mortgage Association Stock (FNMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Federal National Mortgage Association stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federal National Mortgage Association stock price history provides a foundation for understanding how the company's stock has evolved over time.
Federal National Mortgage Association Stock (FNMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $7.18 | $3.60 | $3.58 | 116,542,525.0 | -42.08% |
| Feb, 2026 | $9.07 | $7.01 | $2.06 | 90,187,413.0 | -12.08% |
| Jan, 2026 | $11.47 | $7.96 | $3.51 | 118,694,259.0 | -23.68% |
Federal National Mortgage Association Stock (FNMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.39 | $9.90 | $2.49 | 83,887,007.0 | +0.78% |
| Nov, 2025 | $11.65 | $7.49 | $4.16 | 144,314,920.0 | +0.10% |
| Oct, 2025 | $12.98 | $9.26 | $3.72 | 134,825,031.0 | -15.27% |
| Sep, 2025 | $15.99 | $11.01 | $4.98 | 201,559,019.0 | +6.73% |
| Aug, 2025 | $11.66 | $7.97 | $3.69 | 144,522,078.0 | +40.77% |
| Jul, 2025 | $9.63 | $7.30 | $2.33 | 112,932,941.0 | -15.93% |
| Jun, 2025 | $10.87 | $7.28 | $3.59 | 157,814,063.0 | -9.40% |
| May, 2025 | $11.91 | $6.21 | $5.70 | 242,146,807.0 | +66.88% |
| Apr, 2025 | $6.75 | $4.83 | $1.92 | 153,917,059.0 | -0.16% |
| Mar, 2025 | $7.58 | $4.90 | $2.68 | 223,987,927.0 | -1.25% |
| Feb, 2025 | $8.00 | $4.91 | $3.09 | 223,362,022.0 | +16.58% |
| Jan, 2025 | $7.80 | $3.21 | $4.59 | 512,341,444.0 | +67.38% |
Federal National Mortgage Association Stock (FNMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.48 | $2.07 | $1.41 | 229,199,250.0 | +8.31% |
| Nov, 2024 | $3.65 | $1.20 | $2.45 | 510,149,667.0 | +125.18% |
| Oct, 2024 | $1.68 | $1.09 | $0.59 | 123,155,763.0 | +17.80% |
| Sep, 2024 | $1.29 | $1.10 | $0.19 | 50,849,450.0 | -1.67% |
| Aug, 2024 | $1.31 | $1.02 | $0.29 | 51,458,898.0 | -6.25% |
| Jul, 2024 | $1.57 | $1.28 | $0.29 | 57,537,566.0 | -10.49% |
| Jun, 2024 | $1.64 | $1.06 | $0.58 | 77,610,642.0 | -7.74% |
| May, 2024 | $1.70 | $1.36 | $0.34 | 51,675,866.0 | +5.44% |
| Apr, 2024 | $1.70 | $1.25 | $0.45 | 70,875,497.0 | -6.37% |
| Mar, 2024 | $1.99 | $1.23 | $0.76 | 131,883,277.0 | +23.62% |
| Feb, 2024 | $1.36 | $1.18 | $0.18 | 47,954,848.0 | +0.79% |
| Jan, 2024 | $1.49 | $0.93 | $0.56 | 122,946,839.0 | +17.76% |
0.89%
0.76%
Cap:
|
Volume (24h):