Get the Stockscreener App
5.05
14.55%
-0.86
Pre-market:
5.09
0.04
+0.79%
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 15, 2026 | $5.53 | $4.89 | $0.64 | 9,409,548.0 | -14.55% |
| Sep 09, 2026 | $6.08 | $5.82 | $0.26 | 2,336,067.0 | -2.80% |
| Sep 08, 2026 | $6.34 | $6.01 | $0.33 | 3,268,879.0 | +1.67% |
| Sep 04, 2026 | $6.01 | $5.89 | $0.12 | 1,894,968.0 | +0.84% |
| Sep 03, 2026 | $6.07 | $5.86 | $0.21 | 1,675,911.0 | -1.82% |
| Sep 02, 2026 | $6.05 | $5.89 | $0.16 | 1,731,013.0 | +1.17% |
| Sep 01, 2026 | $6.16 | $5.89 | $0.27 | 2,264,449.0 | -2.45% |
| Aug 31, 2026 | $6.21 | $6.09 | $0.12 | 1,366,393.0 | -1.45% |
| Aug 28, 2026 | $6.27 | $6.15 | $0.12 | 1,213,463.0 | +0.16% |
| Aug 27, 2026 | $6.28 | $6.18 | $0.10 | 1,076,260.0 | -0.96% |
| Aug 26, 2026 | $6.36 | $6.22 | $0.1365 | 893,905.0 | -1.26% |
| Aug 25, 2026 | $6.40 | $6.21 | $0.19 | 1,513,589.0 | +1.12% |
| Aug 24, 2026 | $6.40 | $6.19 | $0.21 | 2,052,564.0 | -0.32% |
| Aug 21, 2026 | $6.33 | $6.14 | $0.19 | 2,329,623.0 | +1.62% |
| Aug 20, 2026 | $6.36 | $6.17 | $0.19 | 1,640,088.0 | -1.75% |
| Aug 19, 2026 | $6.35 | $6.12 | $0.2301 | 2,151,417.0 | +1.61% |
| Aug 18, 2026 | $6.23 | $6.00 | $0.23 | 2,848,299.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $6.34 | $4.89 | $1.45 | 22,580,835.0 | -17.48% |
| Aug, 2026 | $6.40 | $5.43 | $0.97 | 48,524,556.0 | +5.70% |
| Jul, 2026 | $6.80 | $5.51 | $1.29 | 82,090,924.0 | -11.06% |
| Jun, 2026 | $7.50 | $5.92 | $1.58 | 102,675,706.0 | -8.05% |
| May, 2026 | $8.97 | $6.80 | $2.17 | 81,522,021.0 | -13.45% |
| Apr, 2026 | $8.60 | $6.02 | $2.58 | 117,930,703.0 | +12.67% |
| Mar, 2026 | $8.15 | $3.60 | $4.55 | 241,626,662.0 | +0.83% |
| 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% |
17.59%
0.27%
Cap:
|
Volume (24h):