Get the Stockscreener App
3.16
4.53%
-0.15
After Hours:
3.16
Federal National Mortgage Association Stock (FNMA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $3.42 | $3.12 | $0.30 | 9,669,425.0 | -4.53% |
| Nov 26, 2024 | $3.60 | $3.20 | $0.40 | 16,526,695.0 | -7.02% |
| Nov 25, 2024 | $3.56 | $3.26 | $0.30 | 21,775,683.0 | +10.94% |
| Nov 22, 2024 | $3.31 | $3.11 | $0.20 | 14,564,755.0 | +1.55% |
| Nov 21, 2024 | $3.25 | $2.98 | $0.27 | 17,593,148.0 | +4.98% |
| Nov 20, 2024 | $3.37 | $2.89 | $0.48 | 29,175,334.0 | -11.21% |
| Nov 19, 2024 | $3.65 | $3.32 | $0.33 | 14,942,410.0 | -1.17% |
| Nov 18, 2024 | $3.55 | $3.14 | $0.41 | 23,391,244.0 | +7.52% |
| Nov 15, 2024 | $3.26 | $2.92 | $0.34 | 22,619,953.0 | +4.25% |
| Nov 14, 2024 | $3.17 | $2.82 | $0.35 | 31,589,473.0 | -2.55% |
| Nov 13, 2024 | $3.25 | $2.65 | $0.60 | 54,571,919.0 | +11.94% |
| Nov 12, 2024 | $2.95 | $2.30 | $0.65 | 51,096,405.0 | +18.86% |
| Nov 11, 2024 | $2.38 | $2.23 | $0.15 | 31,817,919.0 | +9.26% |
| Nov 08, 2024 | $2.40 | $2.04 | $0.36 | 32,159,039.0 | +4.35% |
| Nov 07, 2024 | $2.38 | $1.89 | $0.49 | 54,637,249.0 | +6.70% |
| Nov 06, 2024 | $1.94 | $1.65 | $0.29 | 53,254,830.0 | +39.57% |
| Nov 05, 2024 | $1.45 | $1.34 | $0.11 | 11,885,166.0 | +4.91% |
| Nov 04, 2024 | $1.35 | $1.20 | $0.15 | 7,285,431.0 | +1.92% |
| Nov 01, 2024 | $1.41 | $1.26 | $0.15 | 7,794,389.0 | -6.47% |
| Oct 31, 2024 | $1.44 | $1.35 | $0.09 | 4,891,880.0 | -2.80% |
| Oct 30, 2024 | $1.48 | $1.39 | $0.09 | 3,857,808.0 | -0.69% |
| Oct 29, 2024 | $1.53 | $1.42 | $0.11 | 6,447,215.0 | -2.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.65 | $1.20 | $2.45 | 506,350,467.0 | +127.34% |
| 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% |
Federal National Mortgage Association Stock (FNMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.455 | $0.3505 | $0.1045 | 38,195,338.0 | -17.43% |
| Nov, 2022 | $0.52 | $0.421 | $0.099 | 41,242,209.0 | -15.75% |
| Oct, 2022 | $0.535 | $0.4703 | $0.0647 | 25,572,830.0 | -2.27% |
| Sep, 2022 | $0.595 | $0.5001 | $0.0949 | 27,296,233.0 | -2.86% |
| Aug, 2022 | $0.675 | $0.52 | $0.155 | 28,322,643.0 | -10.07% |
| Jul, 2022 | $0.65 | $0.56 | $0.09 | 6,042,290.0 | -21.19% |
| May, 2022 | $0.78 | $0.74 | $0.04 | 2,007,034.0 | +0.00% |
0.05%
0.85%
Cap:
|
Volume (24h):