2m 2m 2m 2m 2m 2m 2m
Fannie Mae (FNMA)
OTC
$3.15-$0.32 (-9.22%)
Price as of Oct 14, 2026- $4.0BMarket Cap
- -68.47%1-Year Change
- Mortgage FinanceIndustry
Fannie Mae (FNMA)
$3.15-$0.32 (-9.22%)
- 1 Month-43.24%Low Price$3.15High Price$5.27
- 3 Months-47.87%Low Price$3.15High Price$6.43
- 1 Year-68.47%Low Price$3.15High Price$12.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/14/2026 | 3.33 | 3.44 | 3.14 | 3.15 | -9.22% | 6,128,274 |
10/13/2026 | 3.39 | 3.64 | 3.25 | 3.47 | 0.00% | 7,916,695 |
10/12/2026 | 3.90 | 3.91 | 3.24 | 3.47 | -14.18% | 17,543,835 |
10/09/2026 | 4.04 | 4.30 | 3.98 | 4.04 | +0.09% | 2,839,068 |
10/08/2026 | 3.98 | 4.11 | 3.93 | 4.04 | +1.51% | 2,560,606 |
10/07/2026 | 4.04 | 4.07 | 3.90 | 3.98 | -2.69% | 4,287,209 |
10/06/2026 | 4.18 | 4.18 | 4.02 | 4.09 | -2.85% | 4,144,295 |
10/05/2026 | 4.35 | 4.37 | 4.19 | 4.21 | -3.66% | 2,417,832 |
10/02/2026 | 4.30 | 4.43 | 4.16 | 4.37 | +1.16% | 2,765,967 |
10/01/2026 | 4.19 | 4.53 | 4.08 | 4.32 | +2.61% | 3,713,697 |
09/30/2026 | 4.14 | 4.25 | 3.93 | 4.21 | +0.96% | 6,754,936 |
09/29/2026 | 4.39 | 4.49 | 4.01 | 4.17 | -5.23% | 11,492,911 |
09/28/2026 | 4.70 | 4.77 | 4.25 | 4.40 | -5.78% | 7,541,544 |
09/25/2026 | 4.77 | 4.92 | 4.57 | 4.67 | -1.68% | 4,581,766 |
09/24/2026 | 4.99 | 5.00 | 4.70 | 4.75 | -5.00% | 2,974,636 |
09/23/2026 | 4.85 | 5.09 | 4.77 | 5.00 | +3.09% | 3,111,603 |
09/22/2026 | 4.98 | 5.01 | 4.83 | 4.85 | -3.00% | 3,584,813 |
09/21/2026 | 5.14 | 5.20 | 4.97 | 5.00 | -3.47% | 2,910,227 |
09/18/2026 | 5.29 | 5.35 | 4.97 | 5.18 | -1.71% | 2,516,394 |
09/17/2026 | 5.01 | 5.35 | 4.82 | 5.27 | +7.33% | 6,549,372 |
09/16/2026 | 5.08 | 5.30 | 4.89 | 4.91 | -2.77% | 4,105,043 |
09/15/2026 | 5.52 | 5.53 | 4.89 | 5.05 | -9.01% | 12,178,959 |
09/14/2026 | 5.67 | 5.70 | 5.49 | 5.55 | -3.26% | 3,374,200 |
09/11/2026 | 5.70 | 6.00 | 5.51 | 5.74 | +0.83% | 3,099,406 |
09/10/2026 | 5.89 | 5.94 | 5.65 | 5.69 | -3.72% | 2,099,283 |
09/09/2026 | 6.08 | 6.08 | 5.82 | 5.91 | -2.80% | 2,305,294 |
09/08/2026 | 6.09 | 6.34 | 6.01 | 6.08 | +1.67% | 3,098,281 |
09/04/2026 | 6.00 | 6.01 | 5.89 | 5.98 | +0.84% | 1,816,126 |
09/03/2026 | 6.05 | 6.07 | 5.86 | 5.93 | -1.82% | 1,571,315 |
09/02/2026 | 5.97 | 6.05 | 5.89 | 6.04 | +1.17% | 1,674,152 |
09/01/2026 | 6.11 | 6.16 | 5.89 | 5.97 | -2.45% | 2,230,733 |
08/31/2026 | 6.21 | 6.21 | 6.09 | 6.12 | -1.45% | 1,326,331 |
08/28/2026 | 6.20 | 6.27 | 6.15 | 6.21 | +0.16% | 1,199,765 |
08/27/2026 | 6.24 | 6.28 | 6.18 | 6.20 | -0.96% | 1,071,944 |
08/26/2026 | 6.30 | 6.36 | 6.22 | 6.26 | -1.26% | 892,428 |
08/25/2026 | 6.25 | 6.40 | 6.21 | 6.34 | +1.12% | 1,512,019 |
08/24/2026 | 6.30 | 6.40 | 6.19 | 6.27 | -0.32% | 2,051,879 |
08/21/2026 | 6.15 | 6.33 | 6.14 | 6.29 | +1.62% | 2,324,340 |
08/20/2026 | 6.30 | 6.36 | 6.17 | 6.19 | -1.75% | 1,638,319 |
08/19/2026 | 6.21 | 6.35 | 6.12 | 6.30 | +1.61% | 2,150,015 |
08/18/2026 | 6.10 | 6.23 | 6.00 | 6.20 | +1.14% | 2,845,123 |
08/17/2026 | 6.16 | 6.22 | 6.01 | 6.13 | -1.45% | 2,164,735 |
08/14/2026 | 6.20 | 6.25 | 6.16 | 6.22 | +0.16% | 1,491,070 |
08/13/2026 | 6.13 | 6.24 | 6.10 | 6.21 | +0.06% | 1,891,085 |
08/12/2026 | 6.06 | 6.25 | 6.05 | 6.21 | +1.49% | 2,358,926 |
08/11/2026 | 6.04 | 6.13 | 5.96 | 6.12 | +0.74% | 2,114,658 |
08/10/2026 | 6.05 | 6.17 | 5.91 | 6.07 | +0.33% | 3,568,089 |
08/07/2026 | 6.01 | 6.09 | 5.95 | 6.05 | +1.68% | 3,509,153 |
08/06/2026 | 5.52 | 5.96 | 5.43 | 5.95 | +8.18% | 3,971,967 |
08/05/2026 | 5.67 | 5.72 | 5.50 | 5.50 | -3.00% | 3,401,115 |
08/04/2026 | 5.75 | 5.94 | 5.56 | 5.67 | -1.90% | 3,934,939 |
08/03/2026 | 5.86 | 5.92 | 5.70 | 5.78 | -0.17% | 2,975,708 |
07/31/2026 | 6.00 | 6.02 | 5.79 | 5.79 | -3.50% | 1,970,689 |
07/30/2026 | 6.00 | 6.04 | 5.96 | 6.00 | +0.67% | 1,520,095 |
07/29/2026 | 6.11 | 6.15 | 5.88 | 5.96 | -2.45% | 6,219,963 |
07/28/2026 | 6.05 | 6.13 | 5.81 | 6.11 | +0.33% | 4,803,578 |
07/27/2026 | 6.15 | 6.39 | 5.98 | 6.09 | -1.93% | 3,824,411 |
07/24/2026 | 6.14 | 6.24 | 6.00 | 6.21 | +1.31% | 3,502,504 |
07/23/2026 | 6.45 | 6.48 | 6.00 | 6.13 | -4.67% | 3,275,749 |
07/22/2026 | 6.29 | 6.43 | 6.03 | 6.43 | +3.21% | 2,126,686 |
07/21/2026 | 6.24 | 6.37 | 6.05 | 6.23 | +0.32% | 2,586,168 |
07/20/2026 | 5.91 | 6.43 | 5.74 | 6.21 | +3.16% | 7,910,497 |
07/17/2026 | 5.80 | 6.04 | 5.51 | 6.02 | +4.70% | 4,560,226 |
07/16/2026 | 6.00 | 6.08 | 5.70 | 5.75 | -4.33% | 3,468,423 |
07/15/2026 | 6.02 | 6.07 | 5.90 | 6.01 | -0.53% | 2,344,952 |
07/14/2026 | 6.17 | 6.19 | 5.91 | 6.04 | -1.75% | 3,060,253 |
07/13/2026 | 6.41 | 6.41 | 6.12 | 6.15 | -2.84% | 2,809,314 |
07/10/2026 | 6.20 | 6.58 | 6.17 | 6.33 | +3.77% | 5,482,386 |
07/09/2026 | 5.94 | 6.24 | 5.92 | 6.10 | +4.10% | 4,090,775 |
07/08/2026 | 6.12 | 6.18 | 5.80 | 5.86 | -5.02% | 6,156,574 |
07/07/2026 | 6.20 | 6.30 | 6.12 | 6.17 | 0.00% | 2,657,071 |
07/06/2026 | 6.16 | 6.26 | 6.12 | 6.17 | +0.82% | 2,717,152 |
07/02/2026 | 6.35 | 6.45 | 6.12 | 6.12 | -2.39% | 3,209,111 |
07/01/2026 | 6.53 | 6.80 | 6.18 | 6.27 | -3.69% | 3,644,547 |
06/30/2026 | 6.80 | 6.85 | 6.45 | 6.51 | -5.21% | 2,107,904 |
06/29/2026 | 6.85 | 6.92 | 6.66 | 6.87 | -0.17% | 1,753,714 |
06/26/2026 | 7.24 | 7.24 | 6.56 | 6.88 | -5.49% | 3,956,028 |
06/25/2026 | 6.87 | 7.50 | 6.61 | 7.28 | +4.22% | 7,274,753 |
06/24/2026 | 6.14 | 7.22 | 6.00 | 6.99 | +13.39% | 8,847,826 |
06/23/2026 | 6.22 | 6.25 | 5.92 | 6.16 | -2.99% | 3,573,458 |
06/22/2026 | 6.36 | 6.48 | 6.16 | 6.35 | -0.16% | 5,187,033 |
06/18/2026 | 6.33 | 6.43 | 6.24 | 6.36 | +0.79% | 3,012,124 |
06/17/2026 | 6.67 | 6.71 | 6.28 | 6.31 | -4.68% | 7,880,834 |
06/16/2026 | 6.76 | 6.89 | 6.55 | 6.62 | -1.69% | 4,793,428 |
06/15/2026 | 6.50 | 6.76 | 6.47 | 6.73 | +3.75% | 4,132,173 |
06/12/2026 | 6.32 | 6.57 | 6.31 | 6.49 | +2.72% | 5,015,108 |
06/11/2026 | 6.14 | 6.44 | 6.04 | 6.32 | +2.40% | 4,271,305 |
06/10/2026 | 6.35 | 6.50 | 6.13 | 6.17 | -3.14% | 2,862,893 |
06/09/2026 | 6.49 | 6.65 | 6.11 | 6.37 | -1.89% | 3,428,855 |
06/08/2026 | 6.60 | 6.75 | 6.38 | 6.49 | -3.09% | 3,522,314 |
06/05/2026 | 7.27 | 7.45 | 6.40 | 6.70 | -0.74% | 7,406,324 |
06/04/2026 | 6.36 | 6.90 | 6.36 | 6.75 | +6.30% | 3,774,160 |
06/03/2026 | 7.03 | 7.04 | 6.11 | 6.35 | -9.93% | 11,004,315 |
06/02/2026 | 7.38 | 7.39 | 7.00 | 7.05 | -4.99% | 3,244,475 |
06/01/2026 | 7.07 | 7.45 | 6.92 | 7.42 | +4.80% | 5,399,401 |
05/29/2026 | 7.20 | 7.25 | 7.01 | 7.08 | -2.07% | 3,009,827 |
05/28/2026 | 7.35 | 7.39 | 7.16 | 7.23 | -2.03% | 1,749,930 |
05/27/2026 | 7.03 | 7.47 | 6.95 | 7.38 | +4.38% | 4,169,355 |
05/26/2026 | 7.19 | 7.25 | 7.07 | 7.07 | -1.61% | 2,412,016 |
05/22/2026 | 7.16 | 7.33 | 7.04 | 7.19 | +0.36% | 2,041,757 |