Get the Stockscreener App
5.50
5.82%
-0.34
After Hours:
5.50
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $5.83 | $5.35 | $0.48 | 5,938,966.0 | -5.82% |
| Mar 07, 2025 | $6.04 | $5.27 | $0.77 | 23,016,921.0 | -3.79% |
| Mar 06, 2025 | $6.57 | $5.98 | $0.59 | 8,775,416.0 | -8.31% |
| Mar 05, 2025 | $6.78 | $6.16 | $0.62 | 7,331,886.0 | +3.76% |
| Mar 04, 2025 | $6.50 | $5.93 | $0.57 | 14,539,070.0 | -1.69% |
| Mar 03, 2025 | $6.75 | $6.44 | $0.31 | 6,416,121.0 | +1.41% |
| Feb 28, 2025 | $6.53 | $6.24 | $0.29 | 6,838,575.0 | -2.29% |
| Feb 27, 2025 | $6.65 | $6.36 | $0.29 | 8,838,147.0 | +4.22% |
| Feb 26, 2025 | $6.73 | $6.19 | $0.54 | 8,602,566.0 | +0.72% |
| Feb 25, 2025 | $6.78 | $6.21 | $0.57 | 11,457,437.0 | -8.37% |
| Feb 24, 2025 | $7.25 | $6.57 | $0.68 | 12,131,079.0 | -6.71% |
| Feb 21, 2025 | $7.69 | $7.10 | $0.59 | 12,226,299.0 | -1.75% |
| Feb 20, 2025 | $8.00 | $6.88 | $1.12 | 18,462,526.0 | -3.51% |
| Feb 19, 2025 | $7.71 | $7.29 | $0.42 | 12,390,202.0 | +6.06% |
| Feb 18, 2025 | $7.32 | $7.10 | $0.22 | 13,979,600.0 | +2.40% |
| Feb 14, 2025 | $7.10 | $6.72 | $0.375 | 10,474,587.0 | +5.43% |
| Feb 13, 2025 | $7.12 | $6.58 | $0.54 | 12,756,457.0 | -3.79% |
| Feb 12, 2025 | $7.04 | $6.75 | $0.285 | 8,596,324.0 | +2.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $6.78 | $5.27 | $1.51 | 66,018,380.0 | -14.06% |
| Feb, 2025 | $8.00 | $4.91 | $3.09 | 223,186,191.0 | +16.58% |
| 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% |
5.05%
3.08%
Cap:
|
Volume (24h):