Federal National Mortgage Association FNMAI
5.45 USD 0.00 (+0.00%)
Regular-session close
5.45 Day range 5.45
5.30 52-week range 14.15
- YTD
- -58.87%
- 1 year
- -58.27%
FNMAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 2,350 |
| Nov 12, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | +0.02 | +0.37% | 700 |
| Nov 11, 2026 | 5.30 | 5.51 | 5.30 | 5.43 | +0.13 | +2.45% | 3,390 |
| Nov 10, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | -0.30 | -5.36% | 28,672 |
| Nov 9, 2026 | 5.65 | 5.71 | 5.55 | 5.60 | -0.15 | -2.61% | 5,553 |
| Nov 6, 2026 | 5.91 | 5.91 | 5.70 | 5.75 | -0.06 | -1.03% | 2,102 |
| Nov 5, 2026 | 5.70 | 5.98 | 5.50 | 5.81 | +0.14 | +2.47% | 12,702 |
| Nov 4, 2026 | 6.20 | 6.20 | 5.40 | 5.67 | -0.66 | -10.43% | 26,438 |
| Nov 3, 2026 | 6.26 | 6.33 | 6.25 | 6.33 | -0.02 | -0.31% | 310 |
| Nov 2, 2026 | 6.49 | 6.50 | 6.35 | 6.35 | +0.12 | +1.93% | 3,371 |
| Oct 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | +0.01 | +0.16% | 213 |
| Oct 29, 2026 | 5.95 | 6.22 | 5.97 | 6.22 | +0.27 | +4.54% | 225,400 |
| Oct 28, 2026 | 6.56 | 6.56 | 5.95 | 5.95 | +0.05 | +0.85% | 227,457 |
| Oct 27, 2026 | 6.24 | 6.24 | 5.90 | 5.90 | -0.34 | -5.45% | 238,826 |
| Oct 26, 2026 | 6.30 | 6.36 | 6.18 | 6.24 | -0.17 | -2.65% | 5,499 |
| Oct 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | +0.03 | +0.47% | 100 |
| Oct 22, 2026 | 6.41 | 6.45 | 6.26 | 6.38 | -0.12 | -1.85% | 1,548 |
| Oct 21, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | -0.31 | -4.55% | 1,233 |
| Oct 20, 2026 | 6.27 | 6.83 | 6.22 | 6.81 | +0.90 | +15.23% | 2,530 |
| Oct 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | -0.09 | -1.50% | 601 |
| Oct 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.04 | -0.66% | 151 |
| Oct 15, 2026 | 5.65 | 6.04 | 5.62 | 6.04 | +0.34 | +5.96% | 2,746 |
| Oct 14, 2026 | 5.54 | 5.70 | 5.54 | 5.70 | +0.19 | +3.45% | 1,600 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.51 | 5.51 | -0.19 | -3.33% | 5,030 |
| Oct 12, 2026 | 5.82 | 5.90 | 5.70 | 5.70 | -0.10 | -1.72% | 5,019 |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 2,107 |
| Oct 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +0.02 | +0.35% | 1,202 |
| Oct 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | +0.28 | +5.09% | 200 |
| Oct 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.83 | 5.83 | 5.50 | 5.50 | -0.50 | -8.33% | 756,689 |
| Sep 29, 2026 | 6.03 | 6.03 | 5.82 | 6.00 | -0.04 | -0.66% | 17,424 |
| Sep 28, 2026 | 6.48 | 6.54 | 6.00 | 6.04 | -0.43 | -6.65% | 6,573 |
| Sep 25, 2026 | 6.47 | 6.60 | 6.47 | 6.47 | +0.07 | +1.09% | 2,021 |
| Sep 24, 2026 | 6.47 | 6.50 | 6.40 | 6.40 | -0.05 | -0.78% | 4,745 |
| Sep 23, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | +0.15 | +2.38% | 350,033 |
| Sep 22, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | -0.18 | -2.78% | 262,800 |
| Sep 21, 2026 | 6.50 | 6.53 | 6.35 | 6.48 | -0.13 | -1.97% | 13,284 |
| Sep 18, 2026 | 6.54 | 6.61 | 6.19 | 6.61 | -0.04 | -0.60% | 2,061 |
| Sep 17, 2026 | 6.81 | 6.86 | 6.65 | 6.65 | -0.13 | -1.92% | 700 |
| Sep 16, 2026 | 6.95 | 6.95 | 6.78 | 6.78 | -0.09 | -1.31% | 400 |
| Sep 15, 2026 | 7.30 | 7.30 | 6.87 | 6.87 | -0.52 | -7.04% | 4,356 |
| Sep 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | -0.11 | -1.47% | 3,200 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 1,702 |
| Sep 10, 2026 | 7.55 | 7.55 | 7.30 | 7.50 | -0.10 | -1.32% | 7,500 |
| Sep 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | -0.36 | -4.52% | 264 |
| Sep 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 7.75 | 7.96 | 7.75 | 7.96 | -0.03 | -0.38% | 1,288 |
| Aug 31, 2026 | 7.95 | 7.99 | 7.75 | 7.99 | 0.00 | 0.00% | 1,576 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.77 | 7.99 | 7.77 | 7.99 | +0.39 | +5.13% | 301 |
| Aug 26, 2026 | 7.70 | 7.73 | 7.60 | 7.60 | -0.05 | -0.65% | 15,357 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | -0.10 | -1.29% | 724 |
| Aug 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | -0.20 | -2.52% | 4,246 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | +0.20 | +2.58% | 506 |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | -0.15 | -1.90% | 1,002 |
65 days, newest first. Daily bars as drawn on the FNMAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.