Federal National Mortgage Association FNMAO
8.16 USD -0.05 (-0.61%)
Regular-session close
8.07 Day range 8.25
7.26 52-week range 22.13
- YTD
- -60.00%
- 1 year
- -55.68%
FNMAO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.25 | 8.25 | 8.07 | 8.09 | -0.12 | -1.46% | 6,350 |
| Nov 12, 2026 | 8.15 | 8.26 | 8.13 | 8.21 | +0.02 | +0.24% | 11,000 |
| Nov 11, 2026 | 8.09 | 8.24 | 8.09 | 8.19 | +0.18 | +2.25% | 3,600 |
| Nov 10, 2026 | 8.00 | 8.15 | 7.90 | 8.01 | -0.23 | -2.79% | 13,900 |
| Nov 9, 2026 | 8.27 | 8.28 | 8.11 | 8.24 | +0.03 | +0.37% | 2,600 |
| Nov 6, 2026 | 8.24 | 8.65 | 7.26 | 8.21 | -0.54 | -6.17% | 111,300 |
| Nov 5, 2026 | 8.96 | 8.96 | 8.27 | 8.75 | -0.25 | -2.78% | 73,700 |
| Nov 4, 2026 | 10.04 | 10.04 | 8.86 | 9.00 | -0.80 | -8.16% | 35,000 |
| Nov 3, 2026 | 10.25 | 10.33 | 9.36 | 9.80 | -0.50 | -4.85% | 13,200 |
| Nov 2, 2026 | 9.97 | 10.35 | 9.97 | 10.30 | +0.32 | +3.21% | 7,300 |
| Oct 30, 2026 | 10.00 | 10.00 | 9.82 | 9.98 | -0.02 | -0.20% | 9,000 |
| Oct 29, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | +0.15 | +1.52% | 1,100 |
| Oct 28, 2026 | 9.73 | 10.00 | 9.62 | 9.85 | +0.14 | +1.44% | 174,900 |
| Oct 27, 2026 | 9.96 | 9.99 | 9.62 | 9.71 | -0.26 | -2.61% | 4,300 |
| Oct 26, 2026 | 9.94 | 10.00 | 9.89 | 9.97 | +0.07 | +0.71% | 14,400 |
| Oct 23, 2026 | 9.73 | 9.90 | 9.73 | 9.90 | -0.10 | -1.00% | 2,400 |
| Oct 22, 2026 | 9.99 | 10.00 | 9.77 | 10.00 | 0.00 | 0.00% | 42,500 |
| Oct 21, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | +0.15 | +1.52% | 1,300 |
| Oct 20, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | +0.69 | +7.53% | 5,700 |
| Oct 19, 2026 | 8.98 | 9.24 | 8.91 | 9.16 | +0.12 | +1.33% | 1,400 |
| Oct 16, 2026 | 9.50 | 9.50 | 9.04 | 9.04 | -0.01 | -0.11% | 13,800 |
| Oct 15, 2026 | 9.05 | 9.05 | 8.72 | 9.05 | -0.07 | -0.77% | 25,700 |
| Oct 14, 2026 | 9.30 | 9.30 | 9.11 | 9.12 | -0.15 | -1.62% | 6,700 |
| Oct 13, 2026 | 8.79 | 9.32 | 8.79 | 9.27 | +0.26 | +2.89% | 6,600 |
| Oct 12, 2026 | 8.95 | 9.10 | 8.85 | 9.01 | -0.09 | -0.99% | 1,800 |
| Oct 9, 2026 | 9.10 | 9.10 | 8.65 | 9.10 | 0.00 | 0.00% | 2,600 |
| Oct 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00% | 700 |
| Oct 7, 2026 | 9.00 | 9.10 | 8.80 | 9.10 | +0.01 | +0.11% | 11,200 |
| Oct 6, 2026 | 9.13 | 9.13 | 9.00 | 9.09 | -0.46 | -4.82% | 1,300 |
| Oct 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 9.08 | 9.55 | 9.06 | 9.55 | +0.15 | +1.60% | 1,000 |
| Oct 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 9.54 | 9.59 | 9.40 | 9.40 | -0.44 | -4.47% | 700 |
| Sep 29, 2026 | 9.45 | 9.84 | 9.45 | 9.84 | -0.40 | -3.91% | 1,300 |
| Sep 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | +0.34 | +3.43% | 1,000 |
| Sep 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.55 | 10.55 | 9.83 | 9.90 | -0.10 | -1.00% | 800 |
| Sep 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 9.90 | 10.00 | 9.45 | 10.00 | -0.07 | -0.70% | 1,900 |
| Sep 21, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | -0.13 | -1.27% | 800 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.00 | 10.20 | -0.36 | -3.41% | 6,400 |
| Sep 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | -0.54 | -4.86% | 4,300 |
| Sep 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 1,700 |
| Sep 15, 2026 | 11.50 | 11.51 | 11.01 | 11.10 | -0.93 | -7.73% | 13,900 |
| Sep 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | +0.03 | +0.25% | 100 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25 | -2.04% | 200 |
| Sep 10, 2026 | 12.25 | 12.50 | 12.25 | 12.25 | -0.75 | -5.77% | 700 |
| Sep 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | +0.60 | +4.84% | 200 |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | -0.52 | -4.02% | 1,000 |
| Aug 27, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | +0.42 | +3.36% | 200 |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 600 |
| Aug 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FNMAO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.