Get the Stockscreener App
3.47
14.18%
-0.5735
FANNIE MAE Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 12, 2026 | $3.90 | $3.24 | $0.665 | 17,543,835.0 | -14.18% |
| Oct 09, 2026 | $4.30 | $3.98 | $0.32 | 2,886,763.0 | +0.09% |
| Oct 08, 2026 | $4.11 | $3.93 | $0.18 | 2,560,606.0 | +1.51% |
| Oct 07, 2026 | $4.07 | $3.90 | $0.17 | 4,287,209.0 | -2.69% |
| Oct 06, 2026 | $4.18 | $4.02 | $0.16 | 4,144,295.0 | -2.85% |
| Oct 05, 2026 | $4.37 | $4.19 | $0.183 | 2,417,832.0 | -3.66% |
| Oct 02, 2026 | $4.43 | $4.16 | $0.266 | 2,821,419.0 | +1.16% |
| Oct 01, 2026 | $4.53 | $4.08 | $0.45 | 3,713,697.0 | +2.61% |
| Sep 30, 2026 | $4.25 | $3.93 | $0.32 | 6,754,936.0 | +0.96% |
| Sep 29, 2026 | $4.49 | $4.01 | $0.48 | 11,491,689.0 | -5.23% |
| Sep 28, 2026 | $4.76 | $4.25 | $0.515 | 7,541,544.0 | -5.78% |
| Sep 25, 2026 | $4.92 | $4.57 | $0.346 | 4,581,766.0 | -1.68% |
| Sep 24, 2026 | $5.00 | $4.70 | $0.30 | 3,044,529.0 | -5.00% |
| Sep 23, 2026 | $5.09 | $4.77 | $0.32 | 3,192,112.0 | +3.09% |
| Sep 22, 2026 | $5.01 | $4.83 | $0.18 | 3,687,533.0 | -3.00% |
| Sep 21, 2026 | $5.20 | $4.97 | $0.23 | 3,008,124.0 | -3.47% |
| Sep 18, 2026 | $5.35 | $4.97 | $0.38 | 2,565,289.0 | -1.71% |
| Sep 17, 2026 | $5.35 | $4.82 | $0.534 | 6,658,171.0 | +7.33% |
| Sep 16, 2026 | $5.30 | $4.89 | $0.41 | 4,195,579.0 | -2.77% |
| Sep 15, 2026 | $5.53 | $4.89 | $0.64 | 12,368,767.0 | -9.01% |
FANNIE MAE Stock (FNMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FANNIE MAE 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 FANNIE MAE stock price history provides a foundation for understanding how the company's stock has evolved over time.
FANNIE MAE Stock (FNMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $4.53 | $3.24 | $1.29 | 40,375,656.0 | -17.58% |
| Sep, 2026 | $6.34 | $3.93 | $2.41 | 91,172,894.0 | -31.21% |
| Aug, 2026 | $6.40 | $5.43 | $0.97 | 48,520,240.0 | +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 | 81,508,697.0 | -13.45% |
| Apr, 2026 | $8.60 | $6.02 | $2.58 | 117,930,703.0 | +12.67% |
| Mar, 2026 | $8.15 | $3.60 | $4.55 | 241,632,114.0 | +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% |
FANNIE MAE 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 | 144,298,595.0 | +0.10% |
| Oct, 2025 | $12.98 | $9.26 | $3.72 | 134,825,031.0 | -15.27% |
| Sep, 2025 | $13.05 | $11.82 | $1.23 | 24,334,983.0 | +0.00% |
Cap:
|
Volume (24h):