Get the Stockscreener App
7.365
3.78%
0.1795
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $7.47 | $6.95 | $0.52 | 3,140,789.0 | +2.57% |
| May 22, 2026 | $7.33 | $7.04 | $0.29 | 2,045,877.0 | +0.36% |
| May 21, 2026 | $7.25 | $7.02 | $0.23 | 1,781,376.0 | -1.24% |
| May 20, 2026 | $7.30 | $6.86 | $0.44 | 3,072,753.0 | +2.83% |
| May 19, 2026 | $7.25 | $6.80 | $0.45 | 5,094,488.0 | -2.49% |
| May 18, 2026 | $7.90 | $7.04 | $0.86 | 6,844,004.0 | -7.43% |
| May 15, 2026 | $7.93 | $7.79 | $0.14 | 3,722,481.0 | -1.61% |
| May 14, 2026 | $8.20 | $7.87 | $0.333 | 2,130,616.0 | -0.90% |
| May 13, 2026 | $8.05 | $7.76 | $0.29 | 2,772,619.0 | +3.49% |
| May 12, 2026 | $8.05 | $7.61 | $0.44 | 4,783,024.0 | -0.51% |
| May 11, 2026 | $8.10 | $7.47 | $0.6275 | 5,617,162.0 | -1.02% |
| May 08, 2026 | $8.09 | $7.76 | $0.33 | 3,884,815.0 | -1.75% |
| May 07, 2026 | $8.39 | $7.97 | $0.42 | 3,596,990.0 | -3.03% |
| May 06, 2026 | $8.29 | $7.78 | $0.51 | 5,814,608.0 | +2.36% |
| May 05, 2026 | $8.65 | $8.00 | $0.65 | 5,407,201.0 | -7.14% |
| May 04, 2026 | $8.97 | $8.60 | $0.37 | 8,778,924.0 | +6.50% |
| May 01, 2026 | $8.44 | $8.10 | $0.34 | 4,821,147.0 | -0.37% |
| Apr 30, 2026 | $8.32 | $7.65 | $0.67 | 5,853,885.0 | +6.37% |
| Apr 29, 2026 | $8.00 | $7.42 | $0.58 | 3,249,510.0 | +0.39% |
| Apr 28, 2026 | $7.76 | $7.09 | $0.67 | 5,742,100.0 | +6.83% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $8.97 | $6.80 | $2.17 | 73,308,874.0 | -9.90% |
| 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% |
3.33%
0.34%
Cap:
|
Volume (24h):