FNMA - FEDERAL NATIONAL MORTGAGE ASSOCIATION FANNIE MAE
6.98
0.510 7.307%
Share volume: 11,185,181
Last Updated: 03-04-2026
Banking/Federal Credit Agencies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.47
0.51
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.41 | $6.41 | $7.11 | $7.11 | $5.97 | $5.97 | $6.98 | $6.98 | 11,185,181 | $11,185,181.00 |
| 03-03-2026 | $6.95 | $6.95 | $6.96 | $6.96 | $6.31 | $6.31 | $6.47 | $6.47 | 11,975,424 | $11,975,424.00 |
| 03-02-2026 | $7.11 | $7.11 | $7.18 | $7.18 | $6.98 | $6.98 | $7.08 | $7.08 | 4,127,149 | $4,127,149.00 |
| 02-27-2026 | $7.30 | $7.30 | $7.44 | $7.44 | $7.05 | $7.05 | $7.20 | $7.20 | 4,991,520 | $4,991,520.00 |
| 02-26-2026 | $7.03 | $7.03 | $7.43 | $7.43 | $7.01 | $7.01 | $7.43 | $7.43 | 5,982,857 | $5,982,857.00 |
| 02-25-2026 | $7.50 | $7.50 | $7.61 | $7.61 | $7.01 | $7.01 | $7.25 | $7.25 | 6,363,698 | $6,363,698.00 |
| 02-24-2026 | $7.54 | $7.54 | $7.72 | $7.72 | $7.31 | $7.31 | $7.40 | $7.40 | 3,820,159 | $3,820,159.00 |
| 02-23-2026 | $8.04 | $8.04 | $8.13 | $8.13 | $7.53 | $7.53 | $7.65 | $7.65 | 3,698,026 | $3,698,026.00 |
| 02-20-2026 | $8.00 | $8.00 | $8.24 | $8.24 | $7.92 | $7.92 | $8.10 | $8.10 | 2,867,125 | $2,867,125.00 |