Get the Stockscreener App
7.81
5.22%
-0.43
After Hours:
7.81
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 16, 2026 | $8.25 | $7.80 | $0.45 | 4,909,402.0 | -5.22% |
| Apr 15, 2026 | $8.55 | $8.10 | $0.45 | 4,611,663.0 | +0.37% |
| Apr 14, 2026 | $8.60 | $8.05 | $0.55 | 4,644,126.0 | -0.97% |
| Apr 13, 2026 | $8.44 | $7.60 | $0.84 | 8,813,858.0 | +0.48% |
| Apr 10, 2026 | $8.50 | $7.72 | $0.78 | 12,073,605.0 | +4.96% |
| Apr 09, 2026 | $7.99 | $6.51 | $1.48 | 9,152,632.0 | +18.55% |
| Apr 08, 2026 | $6.95 | $6.35 | $0.60 | 5,692,265.0 | +4.08% |
| Apr 07, 2026 | $6.46 | $6.02 | $0.44 | 4,236,306.0 | -1.24% |
| Apr 06, 2026 | $7.06 | $6.30 | $0.76 | 6,375,989.0 | -6.45% |
| Apr 02, 2026 | $7.00 | $6.50 | $0.50 | 6,255,180.0 | -2.61% |
| Apr 01, 2026 | $7.97 | $7.03 | $0.94 | 8,502,259.0 | -2.48% |
| Mar 31, 2026 | $8.15 | $6.61 | $1.54 | 21,651,031.0 | -1.22% |
| Mar 30, 2026 | $7.37 | $5.25 | $2.12 | 39,768,878.0 | +51.23% |
| Mar 27, 2026 | $5.00 | $4.55 | $0.45 | 14,037,474.0 | -1.62% |
| Mar 26, 2026 | $5.28 | $4.82 | $0.46 | 10,327,689.0 | -8.18% |
| Mar 25, 2026 | $5.55 | $5.33 | $0.22 | 4,549,262.0 | -2.18% |
| Mar 24, 2026 | $5.68 | $5.30 | $0.38 | 4,750,364.0 | -1.08% |
| Mar 23, 2026 | $5.76 | $5.34 | $0.42 | 10,686,792.0 | +4.91% |
| Mar 20, 2026 | $5.55 | $4.88 | $0.67 | 13,166,127.0 | +8.61% |
| Mar 19, 2026 | $5.01 | $3.60 | $1.41 | 25,641,474.0 | +5.40% |
| Mar 18, 2026 | $5.30 | $4.48 | $0.82 | 18,671,571.0 | -13.30% |
| Mar 17, 2026 | $5.85 | $5.10 | $0.75 | 13,143,889.0 | -7.93% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $8.60 | $6.02 | $2.58 | 75,267,285.0 | +7.58% |
| 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% |
0.10%
2.70%
Cap:
|
Volume (24h):