Get the Stockscreener App
6.55
19.93%
1.07
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $6.93 | $6.43 | $0.50 | 5,940,443.0 | +19.71% |
| Feb 04, 2025 | $5.65 | $5.15 | $0.50 | 5,757,142.0 | +6.20% |
| Feb 03, 2025 | $5.34 | $4.91 | $0.43 | 13,800,049.0 | -6.01% |
| Jan 31, 2025 | $5.69 | $5.45 | $0.24 | 5,827,093.0 | -2.83% |
| Jan 30, 2025 | $5.85 | $5.57 | $0.28 | 5,243,321.0 | -0.18% |
| Jan 29, 2025 | $5.74 | $5.40 | $0.34 | 11,572,012.0 | -1.39% |
| Jan 28, 2025 | $6.02 | $5.39 | $0.63 | 11,905,611.0 | +5.13% |
| Jan 27, 2025 | $5.72 | $5.24 | $0.48 | 17,754,556.0 | -4.88% |
| Jan 24, 2025 | $6.36 | $5.23 | $1.13 | 32,230,441.0 | -11.69% |
| Jan 23, 2025 | $6.80 | $6.50 | $0.30 | 9,197,447.0 | -5.25% |
| Jan 22, 2025 | $6.98 | $6.50 | $0.48 | 18,607,773.0 | -2.14% |
| Jan 21, 2025 | $7.16 | $6.12 | $1.04 | 35,472,396.0 | +16.25% |
| Jan 17, 2025 | $6.08 | $5.42 | $0.66 | 15,140,611.0 | +11.67% |
| Jan 16, 2025 | $6.48 | $5.06 | $1.42 | 41,310,195.0 | -13.04% |
| Jan 15, 2025 | $7.80 | $5.79 | $2.01 | 46,614,003.0 | -11.79% |
| Jan 14, 2025 | $7.23 | $5.62 | $1.61 | 53,693,049.0 | +28.23% |
| Jan 13, 2025 | $5.51 | $5.29 | $0.22 | 16,501,424.0 | +4.47% |
| Jan 10, 2025 | $5.40 | $5.06 | $0.34 | 24,282,848.0 | +5.52% |
| Jan 08, 2025 | $5.05 | $4.56 | $0.49 | 23,763,339.0 | +9.45% |
Federal National Mortgage Association Stock (FNMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Federal National Mortgage Association stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federal National Mortgage Association stock price history provides a foundation for understanding how the company's stock has evolved over time.
Federal National Mortgage Association Stock (FNMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $6.93 | $4.91 | $2.02 | 25,497,634.0 | +19.49% |
| Jan, 2025 | $7.80 | $3.21 | $4.59 | 512,779,232.0 | +67.38% |
Federal National Mortgage Association Stock (FNMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.48 | $2.07 | $1.41 | 229,194,694.0 | +8.31% |
| Nov, 2024 | $3.65 | $1.20 | $2.45 | 510,122,693.0 | +125.18% |
| Oct, 2024 | $1.68 | $1.09 | $0.59 | 123,146,663.0 | +17.80% |
| Sep, 2024 | $1.29 | $1.10 | $0.19 | 50,847,000.0 | -1.67% |
| Aug, 2024 | $1.31 | $1.02 | $0.29 | 52,964,182.0 | -6.25% |
| Jul, 2024 | $1.57 | $1.28 | $0.29 | 57,537,566.0 | -10.49% |
| Jun, 2024 | $1.64 | $1.06 | $0.58 | 77,610,642.0 | -7.74% |
| May, 2024 | $1.70 | $1.36 | $0.34 | 51,675,866.0 | +5.44% |
| Apr, 2024 | $1.70 | $1.25 | $0.45 | 70,857,381.0 | -6.37% |
| Mar, 2024 | $1.99 | $1.23 | $0.76 | 131,826,352.0 | +23.62% |
| Feb, 2024 | $1.36 | $1.18 | $0.18 | 47,802,048.0 | +0.79% |
| Jan, 2024 | $1.49 | $0.93 | $0.56 | 122,911,589.0 | +17.76% |
Federal National Mortgage Association Stock (FNMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.70 | $0.45 | 87,423,235.0 | +44.20% |
| Nov, 2023 | $0.765 | $0.68 | $0.085 | 27,139,652.0 | -0.67% |
| Oct, 2023 | $0.7599 | $0.54 | $0.2199 | 38,464,216.0 | +20.68% |
| Sep, 2023 | $0.784 | $0.5808 | $0.2032 | 36,280,497.0 | -1.32% |
| Aug, 2023 | $0.90 | $0.44 | $0.46 | 121,625,515.0 | +42.24% |
| Jul, 2023 | $0.4685 | $0.432 | $0.0365 | 28,248,380.0 | +0.23% |
| Jun, 2023 | $0.4735 | $0.43 | $0.0435 | 27,125,513.0 | +0.00% |
| May, 2023 | $0.495 | $0.4175 | $0.0775 | 24,062,867.0 | +1.68% |
| Apr, 2023 | $0.497 | $0.40 | $0.097 | 20,824,993.0 | +5.55% |
| Mar, 2023 | $0.4699 | $0.39 | $0.0799 | 32,147,547.0 | -10.87% |
| Feb, 2023 | $0.50 | $0.4415 | $0.0585 | 23,955,934.0 | -1.45% |
| Jan, 2023 | $0.556 | $0.3521 | $0.2039 | 52,207,857.0 | +32.07% |
7.38%
8.90%
Cap:
|
Volume (24h):