Get the Stockscreener App
8.51
21.13%
-2.28
After Hours:
8.59
0.08
+0.94%
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $9.70 | $8.41 | $1.29 | 15,974,094.0 | -21.13% |
| Jan 13, 2026 | $10.95 | $10.66 | $0.29 | 1,795,650.0 | -0.55% |
| Jan 12, 2026 | $10.95 | $10.68 | $0.27 | 3,173,723.0 | -1.45% |
| Jan 09, 2026 | $11.19 | $10.90 | $0.29 | 7,368,218.0 | +1.47% |
| Jan 08, 2026 | $11.00 | $10.55 | $0.45 | 4,153,245.0 | +1.50% |
| Jan 07, 2026 | $10.71 | $10.40 | $0.31 | 2,216,100.0 | -0.09% |
| Jan 06, 2026 | $11.21 | $10.51 | $0.70 | 4,583,206.0 | -4.89% |
| Jan 05, 2026 | $11.47 | $11.02 | $0.45 | 5,116,057.0 | +2.27% |
| Jan 02, 2026 | $11.25 | $10.73 | $0.52 | 3,821,818.0 | +2.52% |
| Dec 31, 2025 | $10.89 | $10.22 | $0.67 | 3,733,266.0 | +4.17% |
| Dec 30, 2025 | $10.38 | $10.05 | $0.325 | 4,031,770.0 | -0.29% |
| Dec 29, 2025 | $10.55 | $10.08 | $0.47 | 3,049,412.0 | -4.09% |
| Dec 26, 2025 | $10.81 | $10.46 | $0.35 | 1,307,437.0 | -0.28% |
| Dec 24, 2025 | $10.88 | $10.61 | $0.27 | 661,802.0 | +0.00% |
| Dec 23, 2025 | $11.12 | $10.49 | $0.63 | 4,152,288.0 | -2.17% |
| Dec 22, 2025 | $11.11 | $10.81 | $0.30 | 2,370,063.0 | +2.79% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $11.47 | $8.41 | $3.06 | 48,202,111.0 | -20.69% |
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 | 154,484,643.0 | -15.27% |
| Sep, 2025 | $15.99 | $11.01 | $4.98 | 403,118,038.0 | +6.73% |
| Aug, 2025 | $11.66 | $7.97 | $3.69 | 164,570,084.0 | +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 | 534,314,065.0 | +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% |
0.00%
3.50%
Cap:
|
Volume (24h):