Federal National Mortgage Association FNMAG
9.35 USD -0.31 (-3.21%)
Regular-session close
9.35 Day range 9.38
8.81 52-week range 27.98
- YTD
- -61.12%
- 1 year
- -61.09%
FNMAG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.38 | 9.38 | 9.35 | 9.35 | -0.31 | -3.21% | 200 |
| Nov 12, 2026 | 9.63 | 9.66 | 9.55 | 9.66 | +0.03 | +0.31% | 1,200 |
| Nov 11, 2026 | 9.00 | 9.63 | 8.81 | 9.63 | +0.49 | +5.36% | 4,600 |
| Nov 10, 2026 | 9.80 | 9.80 | 9.14 | 9.14 | -0.66 | -6.73% | 12,200 |
| Nov 9, 2026 | 10.50 | 10.50 | 9.65 | 9.80 | -1.20 | -10.91% | 9,800 |
| Nov 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | -0.60 | -5.17% | 200 |
| Nov 5, 2026 | 11.25 | 11.60 | 11.00 | 11.60 | +0.05 | +0.43% | 6,800 |
| Nov 4, 2026 | 11.86 | 12.07 | 11.40 | 11.55 | +0.05 | +0.43% | 3,200 |
| Nov 3, 2026 | 11.51 | 11.51 | 11.50 | 11.50 | 0.00 | 0.00% | 3,700 |
| Nov 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | +0.02 | +0.17% | 400 |
| Oct 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 11.50 | 11.50 | 11.48 | 11.48 | -0.33 | -2.79% | 2,600 |
| Oct 28, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | -0.04 | -0.34% | 100 |
| Oct 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | +0.02 | +0.17% | 400 |
| Oct 21, 2026 | 11.45 | 11.83 | 11.40 | 11.83 | +0.13 | +1.11% | 1,200 |
| Oct 20, 2026 | 11.25 | 11.70 | 11.00 | 11.70 | +1.10 | +10.38% | 4,600 |
| Oct 19, 2026 | 11.13 | 11.13 | 10.60 | 10.60 | -0.60 | -5.36% | 1,800 |
| Oct 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 11.39 | 11.39 | 10.75 | 11.20 | -0.19 | -1.67% | 1,700 |
| Oct 14, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | +0.60 | +5.56% | 2,000 |
| Oct 13, 2026 | 10.84 | 10.84 | 10.79 | 10.79 | -0.45 | -4.00% | 300 |
| Oct 12, 2026 | 10.90 | 11.24 | 10.90 | 11.24 | +0.95 | +9.23% | 6,100 |
| Oct 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.45 | 10.45 | 10.29 | 10.29 | +0.04 | +0.39% | 5,700 |
| Oct 6, 2026 | 10.66 | 10.66 | 10.25 | 10.25 | -0.33 | -3.12% | 12,400 |
| Oct 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.88 | 10.88 | 10.50 | 10.58 | +0.08 | +0.76% | 1,700 |
| Sep 30, 2026 | 11.15 | 11.15 | 10.50 | 10.50 | -0.80 | -7.08% | 2,000 |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | -0.20 | -1.74% | 100 |
| Sep 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | -0.50 | -4.17% | 100 |
| Sep 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.25 | +2.13% | 200 |
| Sep 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25 | -2.08% | 100 |
| Sep 18, 2026 | 12.39 | 12.39 | 11.75 | 12.00 | -0.75 | -5.88% | 1,800 |
| Sep 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | -0.50 | -3.77% | 900 |
| Sep 15, 2026 | 13.78 | 13.78 | 13.25 | 13.25 | -1.27 | -8.75% | 300 |
| Sep 14, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | +0.66 | +4.76% | 200 |
| Sep 4, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | -0.39 | -2.74% | 500 |
| Sep 1, 2026 | 14.50 | 14.50 | 14.25 | 14.25 | 0.00 | 0.00% | 200 |
| Aug 31, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 14.29 | 14.29 | 14.25 | 14.25 | -1.40 | -8.95% | 200 |
| Aug 20, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FNMAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.