Get the Stockscreener App
10.76
4.86%
-0.55
After Hours:
10.76
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $11.10 | $10.75 | $0.35 | 2,539,679.0 | -4.86% |
| Nov 03, 2025 | $11.50 | $10.15 | $1.35 | 5,149,552.0 | +10.77% |
| Oct 31, 2025 | $10.93 | $9.26 | $1.67 | 10,129,814.0 | -2.95% |
| Oct 30, 2025 | $11.13 | $10.48 | $0.65 | 2,966,021.0 | -4.19% |
| Oct 29, 2025 | $11.63 | $10.82 | $0.81 | 4,947,273.0 | -4.52% |
| Oct 28, 2025 | $11.76 | $10.80 | $0.96 | 5,895,047.0 | -0.35% |
| Oct 27, 2025 | $11.86 | $11.40 | $0.46 | 3,710,911.0 | +1.41% |
| Oct 24, 2025 | $12.01 | $11.32 | $0.69 | 5,169,331.0 | -4.61% |
| Oct 23, 2025 | $12.29 | $11.65 | $0.64 | 2,390,997.0 | -0.33% |
| Oct 22, 2025 | $12.87 | $11.86 | $1.01 | 5,733,842.0 | -5.45% |
| Oct 21, 2025 | $12.66 | $11.65 | $1.01 | 8,271,837.0 | +10.40% |
| Oct 20, 2025 | $11.88 | $10.75 | $1.12 | 5,608,391.0 | +7.77% |
| Oct 17, 2025 | $10.96 | $10.18 | $0.78 | 3,787,443.0 | +2.80% |
| Oct 16, 2025 | $11.06 | $10.04 | $1.02 | 8,049,939.0 | +3.60% |
| Oct 15, 2025 | $10.25 | $9.83 | $0.42 | 7,860,842.0 | -3.29% |
| Oct 14, 2025 | $11.03 | $9.75 | $1.28 | 16,807,890.0 | -8.58% |
| Oct 13, 2025 | $12.35 | $11.26 | $1.09 | 8,381,911.0 | -4.88% |
| Oct 10, 2025 | $12.34 | $11.77 | $0.5699 | 5,443,858.0 | -2.22% |
| Oct 09, 2025 | $12.33 | $12.10 | $0.233 | 3,767,141.0 | -0.41% |
| Oct 08, 2025 | $12.28 | $12.03 | $0.25 | 2,993,267.0 | +0.41% |
| Oct 07, 2025 | $12.35 | $12.02 | $0.33 | 3,249,664.0 | -0.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $11.50 | $10.15 | $1.35 | 7,689,231.0 | +5.39% |
| Oct, 2025 | $12.98 | $9.26 | $3.72 | 134,825,031.0 | -15.27% |
| Sep, 2025 | $15.99 | $11.01 | $4.98 | 231,064,631.0 | +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 | 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% |
Federal National Mortgage Association Stock (FNMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.70 | $0.45 | 87,423,235.0 | +44.20% |
| Nov, 2023 | $0.765 | $0.68 | $0.085 | 27,139,652.0 | -0.67% |
| Oct, 2023 | $0.7599 | $0.54 | $0.2199 | 38,464,216.0 | +20.68% |
| Sep, 2023 | $0.784 | $0.5808 | $0.2032 | 36,280,497.0 | -1.32% |
| Aug, 2023 | $0.90 | $0.44 | $0.46 | 121,625,515.0 | +42.24% |
| Jul, 2023 | $0.4685 | $0.432 | $0.0365 | 28,248,380.0 | +0.23% |
| Jun, 2023 | $0.4735 | $0.43 | $0.0435 | 27,125,513.0 | +0.00% |
| May, 2023 | $0.495 | $0.4175 | $0.0775 | 24,062,867.0 | +1.68% |
| Apr, 2023 | $0.497 | $0.40 | $0.097 | 20,824,993.0 | +5.55% |
| Mar, 2023 | $0.4699 | $0.39 | $0.0799 | 32,147,547.0 | -10.87% |
| Feb, 2023 | $0.50 | $0.4415 | $0.0585 | 23,955,934.0 | -1.45% |
| Jan, 2023 | $0.556 | $0.3521 | $0.2039 | 52,207,857.0 | +32.07% |
0.15%
4.46%
Cap:
|
Volume (24h):