Federal National Mortgage Association FNMAT
6.00 USD -0.08 (-1.32%)
Regular-session close
5.99 Day range 6.01
5.86 52-week range 14.95
- YTD
- -56.99%
- 1 year
- -57.92%
FNMAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.00 | 6.01 | 5.99 | 6.00 | -0.08 | -1.32% | 51,163 |
| Nov 12, 2026 | 6.07 | 6.10 | 6.00 | 6.08 | -0.04 | -0.65% | 34,241 |
| Nov 11, 2026 | 6.08 | 6.24 | 5.99 | 6.12 | +0.02 | +0.33% | 702,336 |
| Nov 10, 2026 | 6.25 | 6.34 | 6.01 | 6.10 | -0.18 | -2.87% | 57,506 |
| Nov 9, 2026 | 6.48 | 6.48 | 6.25 | 6.28 | -0.21 | -3.24% | 78,075 |
| Nov 6, 2026 | 6.53 | 6.55 | 6.34 | 6.49 | -0.04 | -0.61% | 32,352 |
| Nov 5, 2026 | 6.35 | 6.84 | 6.00 | 6.53 | +0.07 | +1.08% | 141,371 |
| Nov 4, 2026 | 7.00 | 7.12 | 6.02 | 6.46 | -0.49 | -7.05% | 461,300 |
| Nov 3, 2026 | 7.20 | 7.30 | 6.75 | 6.95 | -0.15 | -2.11% | 360,973 |
| Nov 2, 2026 | 6.55 | 7.33 | 6.50 | 7.10 | +0.38 | +5.65% | 49,848 |
| Oct 30, 2026 | 7.20 | 7.20 | 6.65 | 6.72 | -0.07 | -1.03% | 32,452 |
| Oct 29, 2026 | 6.50 | 6.92 | 6.50 | 6.79 | +0.24 | +3.66% | 38,446 |
| Oct 28, 2026 | 6.60 | 6.79 | 6.55 | 6.55 | -0.15 | -2.24% | 20,453 |
| Oct 27, 2026 | 7.24 | 7.24 | 6.45 | 6.70 | -0.03 | -0.45% | 73,051 |
| Oct 26, 2026 | 6.85 | 7.11 | 6.71 | 6.73 | -0.17 | -2.46% | 33,213 |
| Oct 23, 2026 | 7.19 | 7.53 | 6.90 | 6.90 | +0.01 | +0.15% | 36,089 |
| Oct 22, 2026 | 6.99 | 7.30 | 6.74 | 6.89 | -0.09 | -1.29% | 237,712 |
| Oct 21, 2026 | 7.17 | 7.30 | 6.78 | 6.98 | -0.19 | -2.65% | 62,169 |
| Oct 20, 2026 | 6.20 | 7.54 | 6.20 | 7.17 | +0.97 | +15.65% | 126,093 |
| Oct 19, 2026 | 6.38 | 6.66 | 6.20 | 6.20 | -0.31 | -4.76% | 29,958 |
| Oct 16, 2026 | 6.98 | 6.99 | 6.28 | 6.51 | -0.39 | -5.65% | 115,807 |
| Oct 15, 2026 | 6.17 | 6.90 | 6.04 | 6.90 | +0.73 | +11.83% | 325,513 |
| Oct 14, 2026 | 5.92 | 6.40 | 5.90 | 6.17 | +0.27 | +4.58% | 213,570 |
| Oct 13, 2026 | 6.19 | 6.19 | 5.86 | 5.90 | -0.31 | -4.99% | 322,227 |
| Oct 12, 2026 | 6.54 | 6.74 | 6.19 | 6.21 | -0.29 | -4.46% | 203,813 |
| Oct 9, 2026 | 6.45 | 6.58 | 6.40 | 6.50 | +0.05 | +0.78% | 31,879 |
| Oct 8, 2026 | 6.40 | 6.49 | 6.30 | 6.45 | +0.05 | +0.78% | 52,914 |
| Oct 7, 2026 | 6.34 | 6.43 | 6.30 | 6.40 | +0.05 | +0.79% | 26,764 |
| Oct 6, 2026 | 6.26 | 6.45 | 6.26 | 6.35 | -0.05 | -0.78% | 17,597 |
| Oct 5, 2026 | 6.31 | 6.50 | 6.27 | 6.40 | +0.05 | +0.79% | 29,390 |
| Oct 2, 2026 | 6.45 | 6.59 | 6.31 | 6.35 | +0.03 | +0.47% | 35,202 |
| Oct 1, 2026 | 6.40 | 6.47 | 6.25 | 6.32 | +0.01 | +0.16% | 40,859 |
| Sep 30, 2026 | 6.80 | 6.80 | 6.20 | 6.31 | -0.29 | -4.39% | 92,338 |
| Sep 29, 2026 | 6.79 | 6.83 | 6.54 | 6.60 | -0.19 | -2.80% | 115,648 |
| Sep 28, 2026 | 7.13 | 7.17 | 6.78 | 6.79 | -0.29 | -4.10% | 13,938 |
| Sep 25, 2026 | 7.00 | 7.30 | 7.00 | 7.08 | +0.11 | +1.58% | 63,040 |
| Sep 24, 2026 | 7.10 | 7.10 | 6.95 | 6.97 | -0.24 | -3.33% | 279,605 |
| Sep 23, 2026 | 6.79 | 7.23 | 6.79 | 7.21 | +0.26 | +3.74% | 338,035 |
| Sep 22, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | +0.09 | +1.31% | 294,431 |
| Sep 21, 2026 | 6.88 | 6.92 | 6.67 | 6.86 | -0.01 | -0.15% | 144,901 |
| Sep 18, 2026 | 7.07 | 7.07 | 6.87 | 6.87 | -0.20 | -2.83% | 373,399 |
| Sep 17, 2026 | 7.25 | 7.25 | 7.01 | 7.07 | -0.18 | -2.48% | 57,530 |
| Sep 16, 2026 | 7.25 | 7.28 | 6.41 | 7.25 | 0.00 | 0.00% | 129,371 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.25 | 7.25 | -0.55 | -7.05% | 92,369 |
| Sep 14, 2026 | 8.06 | 8.06 | 7.70 | 7.80 | -0.26 | -3.23% | 68,302 |
| Sep 11, 2026 | 8.11 | 8.15 | 8.02 | 8.06 | -0.02 | -0.25% | 22,867 |
| Sep 10, 2026 | 8.12 | 8.30 | 8.02 | 8.08 | -0.04 | -0.49% | 20,674 |
| Sep 9, 2026 | 8.20 | 8.36 | 8.02 | 8.12 | -0.06 | -0.73% | 20,480 |
| Sep 8, 2026 | 8.20 | 8.36 | 8.11 | 8.18 | -0.10 | -1.21% | 9,637 |
| Sep 4, 2026 | 7.94 | 8.28 | 7.94 | 8.28 | +0.08 | +0.98% | 21,939 |
| Sep 3, 2026 | 8.12 | 8.26 | 8.12 | 8.20 | +0.12 | +1.49% | 12,762 |
| Sep 2, 2026 | 8.00 | 8.40 | 7.95 | 8.08 | -0.05 | -0.62% | 4,745 |
| Sep 1, 2026 | 8.33 | 8.38 | 8.01 | 8.13 | -0.35 | -4.13% | 25,780 |
| Aug 31, 2026 | 8.56 | 8.56 | 8.21 | 8.48 | +0.01 | +0.12% | 30,320 |
| Aug 28, 2026 | 8.50 | 8.55 | 8.47 | 8.47 | -0.06 | -0.70% | 21,410 |
| Aug 27, 2026 | 8.46 | 8.58 | 8.42 | 8.53 | +0.07 | +0.83% | 29,437 |
| Aug 26, 2026 | 8.43 | 8.52 | 8.30 | 8.46 | +0.05 | +0.59% | 38,058 |
| Aug 25, 2026 | 8.50 | 8.50 | 8.38 | 8.41 | -0.01 | -0.12% | 20,089 |
| Aug 24, 2026 | 8.58 | 8.58 | 8.33 | 8.42 | -0.16 | -1.86% | 27,385 |
| Aug 21, 2026 | 8.66 | 8.66 | 8.57 | 8.58 | -0.08 | -0.92% | 30,973 |
| Aug 20, 2026 | 8.61 | 8.77 | 8.40 | 8.66 | -0.04 | -0.46% | 26,826 |
| Aug 19, 2026 | 8.63 | 8.70 | 8.61 | 8.70 | +0.09 | +1.05% | 8,246 |
| Aug 18, 2026 | 8.71 | 8.99 | 8.61 | 8.61 | -0.09 | -1.03% | 28,682 |
| Aug 17, 2026 | 8.80 | 9.00 | 8.62 | 8.70 | -0.15 | -1.69% | 15,309 |
| Aug 14, 2026 | 8.61 | 8.85 | 8.61 | 8.85 | +0.24 | +2.79% | 7,525 |
65 days, newest first. Daily bars as drawn on the FNMAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.