Get the Stockscreener App
6.30
11.50%
0.65
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $6.34 | $6.04 | $0.295 | 4,846,305.0 | +11.50% |
| Apr 04, 2025 | $5.80 | $5.17 | $0.63 | 16,044,402.0 | -7.68% |
| Apr 03, 2025 | $6.33 | $5.95 | $0.38 | 11,696,680.0 | -6.85% |
| Apr 02, 2025 | $6.66 | $6.43 | $0.23 | 3,016,925.0 | -0.45% |
| Apr 01, 2025 | $6.75 | $6.33 | $0.42 | 6,049,077.0 | +4.43% |
| Mar 31, 2025 | $6.69 | $6.04 | $0.65 | 8,622,505.0 | -5.67% |
| Mar 28, 2025 | $7.08 | $6.50 | $0.58 | 5,988,358.0 | -4.42% |
| Mar 27, 2025 | $7.38 | $6.95 | $0.43 | 5,471,390.0 | +1.30% |
| Mar 26, 2025 | $7.58 | $6.86 | $0.72 | 9,603,429.0 | -5.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $6.75 | $5.17 | $1.58 | 41,653,389.0 | -0.32% |
| Mar, 2025 | $7.58 | $4.90 | $2.68 | 223,980,388.0 | -1.25% |
| Feb, 2025 | $8.00 | $4.91 | $3.09 | 223,286,805.0 | +16.58% |
| Jan, 2025 | $7.80 | $3.21 | $4.59 | 512,808,461.0 | +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 | 229,194,694.0 | +8.31% |
| Nov, 2024 | $3.65 | $1.20 | $2.45 | 510,131,818.0 | +125.18% |
| Oct, 2024 | $1.68 | $1.09 | $0.59 | 123,146,663.0 | +17.80% |
| Sep, 2024 | $1.29 | $1.10 | $0.19 | 50,849,450.0 | -1.67% |
| Aug, 2024 | $1.31 | $1.02 | $0.29 | 52,964,182.0 | -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 | 70,859,831.0 | -6.37% |
| Mar, 2024 | $1.99 | $1.23 | $0.76 | 131,826,352.0 | +23.62% |
| Feb, 2024 | $1.36 | $1.18 | $0.18 | 47,802,048.0 | +0.79% |
| Jan, 2024 | $1.49 | $0.93 | $0.56 | 122,911,589.0 | +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% |
6.25%
0.05%
Cap:
|
Volume (24h):