Federal National Mortgage Association FNMAJ
5.66 USD -0.03 (-0.53%)
Regular-session close
5.66 Day range 5.89
5.55 52-week range 14.79
- YTD
- -58.66%
- 1 year
- -58.26%
FNMAJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.89 | 5.89 | 5.66 | 5.66 | -0.03 | -0.53% | 1,768 |
| Nov 12, 2026 | 5.75 | 5.78 | 5.60 | 5.69 | -0.09 | -1.56% | 2,200 |
| Nov 11, 2026 | 5.60 | 5.80 | 5.60 | 5.78 | +0.18 | +3.21% | 308,300 |
| Nov 10, 2026 | 5.82 | 5.82 | 5.60 | 5.60 | -0.36 | -6.04% | 15,600 |
| Nov 9, 2026 | 6.00 | 6.07 | 5.95 | 5.96 | -0.12 | -1.97% | 16,600 |
| Nov 6, 2026 | 6.16 | 6.16 | 6.08 | 6.08 | -0.05 | -0.82% | 900 |
| Nov 5, 2026 | 5.90 | 6.21 | 5.78 | 6.13 | +0.12 | +2.00% | 80,200 |
| Nov 4, 2026 | 6.50 | 6.50 | 5.55 | 6.01 | -0.49 | -7.54% | 244,800 |
| Nov 3, 2026 | 6.70 | 6.70 | 6.40 | 6.50 | -0.35 | -5.11% | 36,500 |
| Nov 2, 2026 | 6.75 | 6.88 | 6.68 | 6.85 | +0.45 | +7.03% | 9,300 |
| Oct 30, 2026 | 6.88 | 6.88 | 6.39 | 6.40 | -0.11 | -1.69% | 3,500 |
| Oct 29, 2026 | 6.38 | 6.58 | 6.38 | 6.51 | +0.21 | +3.33% | 7,000 |
| Oct 28, 2026 | 6.38 | 6.40 | 6.30 | 6.30 | -0.24 | -3.67% | 8,600 |
| Oct 27, 2026 | 6.47 | 6.58 | 6.12 | 6.54 | +0.02 | +0.31% | 2,900 |
| Oct 26, 2026 | 6.65 | 6.75 | 6.50 | 6.52 | -0.28 | -4.12% | 12,000 |
| Oct 23, 2026 | 6.79 | 7.00 | 6.50 | 6.80 | +0.04 | +0.59% | 286,200 |
| Oct 22, 2026 | 6.48 | 6.77 | 6.40 | 6.76 | +0.15 | +2.27% | 44,700 |
| Oct 21, 2026 | 6.53 | 6.80 | 6.53 | 6.61 | +0.06 | +0.92% | 26,100 |
| Oct 20, 2026 | 6.12 | 6.94 | 6.12 | 6.55 | +0.43 | +7.03% | 29,800 |
| Oct 19, 2026 | 6.20 | 6.38 | 6.12 | 6.12 | 0.00 | 0.00% | 17,000 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.12 | 6.12 | -0.88 | -12.57% | 51,100 |
| Oct 15, 2026 | 6.03 | 7.00 | 5.97 | 7.00 | +1.08 | +18.24% | 125,200 |
| Oct 14, 2026 | 5.75 | 6.04 | 5.65 | 5.92 | +0.30 | +5.34% | 135,800 |
| Oct 13, 2026 | 5.93 | 5.93 | 5.62 | 5.62 | -0.28 | -4.75% | 119,600 |
| Oct 12, 2026 | 6.10 | 6.15 | 5.90 | 5.90 | -0.23 | -3.75% | 54,500 |
| Oct 9, 2026 | 6.15 | 6.15 | 6.11 | 6.13 | +0.08 | +1.32% | 400 |
| Oct 8, 2026 | 6.02 | 6.06 | 6.01 | 6.05 | -0.07 | -1.14% | 3,100 |
| Oct 7, 2026 | 6.08 | 6.12 | 6.01 | 6.12 | +0.02 | +0.33% | 6,600 |
| Oct 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | -0.13 | -2.09% | 400 |
| Oct 5, 2026 | 6.01 | 6.31 | 5.95 | 6.23 | +0.23 | +3.83% | 21,500 |
| Oct 2, 2026 | 6.08 | 6.20 | 6.00 | 6.00 | -0.08 | -1.32% | 31,800 |
| Oct 1, 2026 | 6.05 | 6.14 | 6.00 | 6.08 | -0.12 | -1.94% | 2,900 |
| Sep 30, 2026 | 6.20 | 6.25 | 6.01 | 6.20 | -0.15 | -2.36% | 21,400 |
| Sep 29, 2026 | 6.30 | 6.45 | 6.06 | 6.35 | -0.10 | -1.55% | 17,100 |
| Sep 28, 2026 | 6.78 | 6.78 | 6.25 | 6.45 | -0.40 | -5.84% | 11,200 |
| Sep 25, 2026 | 6.62 | 6.89 | 6.62 | 6.85 | +0.12 | +1.78% | 4,900 |
| Sep 24, 2026 | 6.65 | 6.85 | 6.65 | 6.73 | -0.02 | -0.30% | 1,900 |
| Sep 23, 2026 | 6.55 | 6.80 | 6.55 | 6.75 | +0.21 | +3.21% | 25,300 |
| Sep 22, 2026 | 6.44 | 6.55 | 6.35 | 6.54 | -0.11 | -1.65% | 286,500 |
| Sep 21, 2026 | 6.59 | 6.65 | 6.33 | 6.65 | +0.03 | +0.45% | 7,600 |
| Sep 18, 2026 | 6.70 | 6.84 | 6.34 | 6.62 | -0.06 | -0.90% | 10,800 |
| Sep 17, 2026 | 6.95 | 7.03 | 6.68 | 6.68 | -0.20 | -2.91% | 8,500 |
| Sep 16, 2026 | 7.05 | 7.07 | 6.85 | 6.88 | -0.23 | -3.23% | 12,800 |
| Sep 15, 2026 | 7.44 | 7.44 | 7.05 | 7.11 | -0.44 | -5.83% | 23,800 |
| Sep 14, 2026 | 7.57 | 7.57 | 7.44 | 7.55 | -0.25 | -3.21% | 1,200 |
| Sep 11, 2026 | 7.80 | 7.94 | 7.61 | 7.80 | -0.15 | -1.89% | 5,100 |
| Sep 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.94 | 8.08 | 7.89 | 7.95 | -0.04 | -0.50% | 3,000 |
| Sep 8, 2026 | 8.13 | 8.13 | 7.60 | 7.99 | +0.19 | +2.44% | 12,100 |
| Sep 4, 2026 | 7.81 | 7.90 | 7.71 | 7.80 | -0.08 | -1.02% | 12,700 |
| Sep 3, 2026 | 7.94 | 7.98 | 7.58 | 7.88 | +0.13 | +1.68% | 2,700 |
| Sep 2, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | -0.07 | -0.90% | 700 |
| Sep 1, 2026 | 7.98 | 8.00 | 7.75 | 7.82 | -0.36 | -4.40% | 6,500 |
| Aug 31, 2026 | 8.00 | 8.18 | 8.00 | 8.18 | +0.03 | +0.37% | 3,000 |
| Aug 28, 2026 | 8.06 | 8.29 | 8.06 | 8.15 | 0.00 | 0.00% | 2,700 |
| Aug 27, 2026 | 8.06 | 8.29 | 8.06 | 8.15 | +0.05 | +0.62% | 900 |
| Aug 26, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 0.00 | 0.00% | 600 |
| Aug 25, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | +0.10 | +1.25% | 2,600 |
| Aug 24, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | -0.29 | -3.50% | 900 |
| Aug 21, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 8.27 | 8.56 | 7.56 | 8.29 | +0.07 | +0.85% | 63,400 |
| Aug 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 8.50 | 8.50 | 8.03 | 8.22 | -0.05 | -0.60% | 2,000 |
| Aug 17, 2026 | 8.30 | 8.35 | 8.27 | 8.27 | +0.19 | +2.35% | 66,200 |
| Aug 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | -0.02 | -0.25% | 200 |
65 days, newest first. Daily bars as drawn on the FNMAJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.