Federal National Mortgage Association FNMAS
7.50 USD 0.00 (+0.00%)
Regular-session close
7.33 Day range 7.50
7.10 52-week range 16.58
- YTD
- -50.76%
- 1 year
- -52.53%
FNMAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.50 | 7.50 | 7.33 | 7.50 | 0.00 | 0.00% | 130,197 |
| Nov 12, 2026 | 7.67 | 7.67 | 7.50 | 7.50 | -0.19 | -2.47% | 460,705 |
| Nov 11, 2026 | 7.50 | 7.73 | 7.41 | 7.69 | +0.14 | +1.85% | 144,892 |
| Nov 10, 2026 | 7.70 | 7.70 | 7.34 | 7.55 | -0.14 | -1.82% | 159,310 |
| Nov 9, 2026 | 7.70 | 7.80 | 7.52 | 7.69 | +0.07 | +0.92% | 135,381 |
| Nov 6, 2026 | 7.70 | 7.79 | 7.56 | 7.62 | -0.14 | -1.80% | 136,237 |
| Nov 5, 2026 | 7.80 | 8.08 | 7.10 | 7.76 | -0.04 | -0.51% | 626,218 |
| Nov 4, 2026 | 8.40 | 8.46 | 7.41 | 7.80 | -0.60 | -7.14% | 1,989,368 |
| Nov 3, 2026 | 8.60 | 8.68 | 8.00 | 8.40 | -0.05 | -0.59% | 464,855 |
| Nov 2, 2026 | 8.05 | 8.80 | 7.76 | 8.45 | +0.46 | +5.76% | 786,032 |
| Oct 30, 2026 | 7.97 | 7.99 | 7.80 | 7.99 | +0.18 | +2.30% | 217,042 |
| Oct 29, 2026 | 7.71 | 8.03 | 7.71 | 7.81 | +0.07 | +0.90% | 150,755 |
| Oct 28, 2026 | 8.04 | 8.04 | 7.62 | 7.74 | -0.16 | -2.03% | 396,533 |
| Oct 27, 2026 | 7.93 | 8.00 | 7.32 | 7.90 | +0.12 | +1.54% | 181,316 |
| Oct 26, 2026 | 8.17 | 8.17 | 7.76 | 7.78 | -0.22 | -2.75% | 236,128 |
| Oct 23, 2026 | 8.50 | 8.50 | 7.93 | 8.00 | -0.10 | -1.23% | 892,606 |
| Oct 22, 2026 | 8.00 | 8.50 | 7.75 | 8.10 | +0.03 | +0.37% | 831,596 |
| Oct 21, 2026 | 8.48 | 8.60 | 8.02 | 8.07 | -0.23 | -2.77% | 156,416 |
| Oct 20, 2026 | 7.25 | 8.68 | 7.25 | 8.30 | +1.05 | +14.48% | 2,320,455 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.20 | 7.25 | -0.25 | -3.33% | 154,924 |
| Oct 16, 2026 | 7.90 | 8.00 | 7.29 | 7.50 | -0.40 | -5.06% | 816,519 |
| Oct 15, 2026 | 7.51 | 7.90 | 7.30 | 7.90 | +0.40 | +5.33% | 604,735 |
| Oct 14, 2026 | 7.40 | 7.51 | 7.27 | 7.50 | +0.20 | +2.74% | 914,004 |
| Oct 13, 2026 | 7.26 | 7.34 | 7.11 | 7.30 | +0.10 | +1.39% | 517,697 |
| Oct 12, 2026 | 7.61 | 7.74 | 7.20 | 7.20 | -0.38 | -5.01% | 817,425 |
| Oct 9, 2026 | 7.53 | 7.70 | 7.49 | 7.58 | +0.04 | +0.53% | 188,178 |
| Oct 8, 2026 | 7.56 | 7.65 | 7.35 | 7.54 | +0.02 | +0.27% | 489,450 |
| Oct 7, 2026 | 7.47 | 7.60 | 7.34 | 7.52 | -0.03 | -0.40% | 400,985 |
| Oct 6, 2026 | 7.44 | 7.55 | 7.35 | 7.55 | +0.08 | +1.07% | 95,903 |
| Oct 5, 2026 | 7.51 | 7.58 | 7.36 | 7.47 | -0.04 | -0.53% | 344,242 |
| Oct 2, 2026 | 7.43 | 7.60 | 7.35 | 7.51 | +0.08 | +1.08% | 180,825 |
| Oct 1, 2026 | 7.48 | 7.48 | 7.35 | 7.43 | -0.02 | -0.27% | 708,139 |
| Sep 30, 2026 | 7.81 | 7.81 | 7.31 | 7.45 | -0.29 | -3.75% | 721,362 |
| Sep 29, 2026 | 8.00 | 8.09 | 7.60 | 7.74 | -0.26 | -3.25% | 709,839 |
| Sep 28, 2026 | 8.34 | 8.40 | 7.93 | 8.00 | -0.40 | -4.76% | 233,174 |
| Sep 25, 2026 | 8.03 | 8.61 | 8.03 | 8.40 | +0.05 | +0.60% | 370,521 |
| Sep 24, 2026 | 8.55 | 8.55 | 8.11 | 8.35 | -0.20 | -2.34% | 689,603 |
| Sep 23, 2026 | 8.26 | 8.66 | 8.22 | 8.55 | +0.30 | +3.64% | 598,535 |
| Sep 22, 2026 | 8.36 | 8.49 | 8.01 | 8.25 | -0.14 | -1.67% | 4,215,857 |
| Sep 21, 2026 | 8.29 | 8.50 | 8.18 | 8.39 | +0.01 | +0.12% | 301,926 |
| Sep 18, 2026 | 8.43 | 8.68 | 8.26 | 8.38 | -0.19 | -2.22% | 421,536 |
| Sep 17, 2026 | 8.75 | 8.75 | 8.39 | 8.57 | -0.08 | -0.92% | 1,853,612 |
| Sep 16, 2026 | 9.04 | 9.04 | 8.56 | 8.65 | -0.26 | -2.92% | 1,826,206 |
| Sep 15, 2026 | 9.55 | 9.56 | 8.80 | 8.91 | -0.56 | -5.91% | 2,465,950 |
| Sep 14, 2026 | 9.92 | 9.97 | 9.30 | 9.47 | -0.53 | -5.30% | 534,580 |
| Sep 11, 2026 | 9.96 | 10.13 | 9.91 | 10.00 | +0.05 | +0.50% | 318,664 |
| Sep 10, 2026 | 9.90 | 10.10 | 9.90 | 9.95 | +0.02 | +0.20% | 715,176 |
| Sep 9, 2026 | 10.03 | 10.09 | 9.93 | 9.93 | -0.12 | -1.19% | 1,625,350 |
| Sep 8, 2026 | 10.06 | 10.06 | 9.84 | 10.05 | -0.01 | -0.10% | 753,591 |
| Sep 4, 2026 | 9.86 | 10.06 | 9.82 | 10.06 | +0.21 | +2.13% | 445,773 |
| Sep 3, 2026 | 9.66 | 9.96 | 9.66 | 9.85 | +0.15 | +1.55% | 1,064,983 |
| Sep 2, 2026 | 9.65 | 10.01 | 9.60 | 9.70 | +0.23 | +2.43% | 1,815,109 |
| Sep 1, 2026 | 9.81 | 9.97 | 9.47 | 9.47 | -0.49 | -4.92% | 128,932 |
| Aug 31, 2026 | 10.06 | 10.06 | 9.75 | 9.96 | -0.12 | -1.19% | 181,839 |
| Aug 28, 2026 | 10.08 | 10.18 | 10.06 | 10.08 | -0.16 | -1.56% | 58,208 |
| Aug 27, 2026 | 10.01 | 10.27 | 10.01 | 10.24 | +0.04 | +0.39% | 1,353,443 |
| Aug 26, 2026 | 9.98 | 10.26 | 9.98 | 10.20 | +0.19 | +1.90% | 299,916 |
| Aug 25, 2026 | 9.99 | 10.04 | 9.91 | 10.01 | +0.04 | +0.40% | 274,475 |
| Aug 24, 2026 | 9.99 | 10.05 | 9.85 | 9.97 | -0.03 | -0.30% | 1,029,112 |
| Aug 21, 2026 | 9.98 | 10.15 | 9.97 | 10.00 | -0.10 | -0.99% | 50,209 |
| Aug 20, 2026 | 10.01 | 10.20 | 9.90 | 10.10 | -0.03 | -0.30% | 124,326 |
| Aug 19, 2026 | 10.00 | 10.14 | 9.96 | 10.13 | +0.08 | +0.80% | 74,816 |
| Aug 18, 2026 | 10.13 | 10.25 | 9.96 | 10.05 | -0.10 | -0.99% | 139,031 |
| Aug 17, 2026 | 10.19 | 10.19 | 9.99 | 10.15 | +0.09 | +0.89% | 274,466 |
| Aug 14, 2026 | 10.10 | 10.15 | 10.00 | 10.06 | -0.07 | -0.69% | 37,660 |
65 days, newest first. Daily bars as drawn on the FNMAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.