FNMA - FEDERAL NATIONAL MORTGAGE ASSOCIATION FANNIE MAE
7.99
-0.265 -3.317%
Share volume: 2,735,162
Last Updated: 04-20-2026
Banking/Federal Credit Agencies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.26
-0.27
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $8.09 | $8.09 | $8.14 | $8.14 | $7.95 | $7.95 | $7.99 | $7.99 | 2,735,162 | $2,735,162.00 |
| 04-17-2026 | $7.81 | $7.81 | $8.30 | $8.30 | $7.65 | $7.65 | $8.26 | $8.26 | 4,398,007 | $4,398,007.00 |
| 04-16-2026 | $8.25 | $8.25 | $8.25 | $8.25 | $7.80 | $7.80 | $7.81 | $7.81 | 4,911,760 | $4,911,760.00 |
| 04-15-2026 | $8.30 | $8.30 | $8.55 | $8.55 | $8.10 | $8.10 | $8.24 | $8.24 | 4,611,663 | $4,611,663.00 |
| 04-14-2026 | $8.36 | $8.36 | $8.60 | $8.60 | $8.05 | $8.05 | $8.21 | $8.21 | 4,626,173 | $4,626,173.00 |
| 04-13-2026 | $7.95 | $7.95 | $8.44 | $8.44 | $7.60 | $7.60 | $8.29 | $8.29 | 8,802,776 | $8,802,776.00 |
| 04-10-2026 | $7.95 | $7.95 | $8.50 | $8.50 | $7.72 | $7.72 | $8.25 | $8.25 | 12,057,578 | $12,057,578.00 |
| 04-09-2026 | $6.67 | $6.67 | $7.99 | $7.99 | $6.51 | $6.51 | $7.86 | $7.86 | 9,148,656 | $9,148,656.00 |
| 04-08-2026 | $6.73 | $6.73 | $6.95 | $6.95 | $6.35 | $6.35 | $6.63 | $6.63 | 5,691,795 | $5,691,795.00 |