Get the Stockscreener App
6.805
1.29%
0.085
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $6.82 | $6.70 | $0.12 | 2,065,017.0 | +1.29% |
| May 15, 2025 | $6.77 | $6.61 | $0.16 | 3,855,866.0 | +0.60% |
| May 14, 2025 | $6.71 | $6.51 | $0.20 | 2,765,070.0 | +0.75% |
| May 13, 2025 | $6.71 | $6.57 | $0.14 | 2,542,185.0 | +0.15% |
| May 12, 2025 | $6.84 | $6.60 | $0.24 | 4,364,222.0 | +0.46% |
| May 09, 2025 | $6.79 | $6.44 | $0.35 | 3,048,923.0 | -1.79% |
| May 08, 2025 | $6.79 | $6.37 | $0.42 | 5,880,317.0 | +4.35% |
| May 07, 2025 | $6.45 | $6.36 | $0.09 | 2,536,607.0 | +0.47% |
| May 06, 2025 | $6.53 | $6.32 | $0.21 | 2,673,338.0 | -0.62% |
| May 05, 2025 | $6.45 | $6.25 | $0.20 | 3,500,057.0 | +1.74% |
| May 02, 2025 | $6.44 | $6.25 | $0.19 | 2,529,193.0 | +0.48% |
| May 01, 2025 | $6.58 | $6.21 | $0.37 | 4,270,675.0 | -0.16% |
| Apr 30, 2025 | $6.33 | $5.95 | $0.38 | 4,171,495.0 | -1.10% |
| Apr 29, 2025 | $6.48 | $6.21 | $0.27 | 3,109,465.0 | +1.59% |
| Apr 28, 2025 | $6.33 | $6.22 | $0.115 | 2,173,237.0 | -0.32% |
| Apr 25, 2025 | $6.34 | $6.04 | $0.295 | 4,851,915.0 | -1.10% |
| Apr 24, 2025 | $6.46 | $6.26 | $0.195 | 4,258,812.0 | -1.24% |
| Apr 23, 2025 | $6.54 | $6.37 | $0.17 | 4,621,177.0 | +3.04% |
| Apr 22, 2025 | $6.33 | $6.07 | $0.26 | 3,609,373.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.84 | $6.21 | $0.63 | 40,031,470.0 | +7.88% |
| 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 | 518,005,449.0 | +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% |
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% |
0.19%
4.18%
Cap:
|
Volume (24h):