Get the Stockscreener App
7.65
7.61%
-0.63
After Hours:
7.69
0.04
+0.52%
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $7.90 | $7.43 | $0.47 | 6,622,186.0 | -7.61% |
| Feb 06, 2026 | $8.57 | $8.23 | $0.3425 | 2,177,383.0 | +0.12% |
| Feb 05, 2026 | $9.07 | $8.14 | $0.93 | 5,769,197.0 | -5.27% |
| Feb 04, 2026 | $8.80 | $8.07 | $0.73 | 6,452,894.0 | +6.72% |
| Feb 03, 2026 | $8.54 | $8.15 | $0.39 | 3,820,464.0 | -3.08% |
| Feb 02, 2026 | $8.63 | $8.07 | $0.56 | 3,814,926.0 | +3.07% |
| Jan 30, 2026 | $8.82 | $8.10 | $0.72 | 4,265,827.0 | -1.93% |
| Jan 29, 2026 | $8.38 | $7.96 | $0.42 | 6,808,782.0 | +2.71% |
| Jan 28, 2026 | $8.58 | $8.08 | $0.50 | 4,279,838.0 | -4.13% |
| Jan 27, 2026 | $8.97 | $8.43 | $0.54 | 3,502,404.0 | -3.64% |
| Jan 26, 2026 | $8.93 | $8.50 | $0.43 | 3,974,593.0 | -0.79% |
| Jan 23, 2026 | $9.20 | $8.82 | $0.38 | 1,965,390.0 | -0.67% |
| Jan 22, 2026 | $9.80 | $8.89 | $0.91 | 6,156,313.0 | -2.93% |
| Jan 21, 2026 | $9.25 | $8.25 | $1.00 | 8,814,916.0 | +10.71% |
| Jan 20, 2026 | $8.76 | $8.00 | $0.76 | 12,773,900.0 | -2.35% |
| Jan 16, 2026 | $9.70 | $8.41 | $1.29 | 16,022,177.0 | -12.27% |
| Jan 15, 2026 | $10.18 | $9.04 | $1.14 | 14,728,749.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $9.07 | $7.43 | $1.64 | 28,657,050.0 | -6.58% |
| 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 | 154,484,643.0 | -15.27% |
| Sep, 2025 | $15.99 | $11.01 | $4.98 | 403,118,038.0 | +6.73% |
| Aug, 2025 | $11.66 | $7.97 | $3.69 | 164,570,084.0 | +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% |
13.12%
3.45%
Cap:
|
Volume (24h):