Federal National Mortgage Association FNMAK
9.90 USD 0.00 (+0.00%)
Regular-session close
9.25 Day range 10.00
9.25 52-week range 26.65
- YTD
- -60.38%
- 1 year
- -56.81%
FNMAK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | -0.10 | -1.00% | 300 |
| Nov 9, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | -0.85 | -7.83% | 2,700 |
| Nov 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.65 | 10.85 | 10.00 | 10.85 | +0.10 | +0.93% | 8,100 |
| Nov 4, 2026 | 11.50 | 11.50 | 10.66 | 10.75 | -1.00 | -8.51% | 3,600 |
| Nov 3, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | +0.38 | +3.34% | 300 |
| Nov 2, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | +0.22 | +1.97% | 300 |
| Oct 28, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | -0.73 | -6.14% | 600 |
| Oct 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 11.25 | 11.88 | 11.19 | 11.88 | +0.01 | +0.08% | 19,600 |
| Oct 21, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.25 | 11.87 | 11.25 | 11.87 | +1.12 | +10.42% | 1,100 |
| Oct 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.22 | +2.09% | 100 |
| Oct 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.88 | 10.88 | 10.53 | 10.53 | -0.10 | -0.94% | 1,000 |
| Oct 8, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.51 | 10.63 | 10.51 | 10.63 | +0.12 | +1.14% | 2,000 |
| Oct 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | +0.01 | +0.10% | 1,500 |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | -1.00 | -8.70% | 500 |
| Sep 29, 2026 | 11.67 | 11.67 | 11.50 | 11.50 | -0.95 | -7.63% | 200 |
| Sep 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.00 | 12.45 | 12.00 | 12.45 | +0.95 | +8.26% | 1,400 |
| Sep 22, 2026 | 11.88 | 11.99 | 11.50 | 11.50 | -0.50 | -4.17% | 2,300 |
| Sep 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.50 | -4.00% | 200 |
| Sep 18, 2026 | 12.50 | 12.50 | 12.20 | 12.50 | -1.00 | -7.41% | 700 |
| Sep 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | -0.70 | -4.93% | 100 |
| Sep 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | +0.70 | +5.19% | 200 |
| Sep 8, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | -0.75 | -5.26% | 1,000 |
| Sep 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35 | -2.40% | 100 |
| Aug 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | -0.15 | -1.02% | 300 |
| Aug 21, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FNMAK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.