Federal National Mortgage Association
FNMAOTCFinancial Services● Active
$6.49
$-0.21(-3.09%)
Market Cap$7.5B
P/E Ratio—
52W High$15.99
52W Low$3.6
Federal National Mortgage Association（FNMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnma · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.99
Sep 12, 2025
-59.4% from here
5-Year Low5Y
$0.3505
Dec 30, 2022
+1.8K% from low
IPO Priceadj.
$1.41
Jan 3, 1977
+361.7% since IPO
1 Year Ago
$9.17
Jun 9, 2025
-29.2% in 1Y
5 Years Ago
$2.39
Jun 9, 2021
+171.7% in 5Y
10 Years Ago
$2.39
Jun 9, 2016
+171.7% in 10Y
Historical Price Data · FNMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.60 | $6.75 | $6.38 | $6.49 | $6.49 | 3.5M | -1.67% |
| Jun 5, 2026 | $7.27 | $7.45 | $6.40 | $6.70 | $6.70 | 7.4M | -7.84% |
| Jun 4, 2026 | $6.36 | $6.90 | $6.36 | $6.75 | $6.75 | 3.8M | +6.13% |
| Jun 3, 2026 | $7.03 | $7.04 | $6.11 | $6.34 | $6.34 | 11.0M | -9.82% |
| Jun 2, 2026 | $7.38 | $7.39 | $7.00 | $7.05 | $7.05 | 3.2M | -4.47% |
| Jun 1, 2026 | $7.07 | $7.45 | $6.92 | $7.42 | $7.42 | 5.4M | +4.95% |
| May 29, 2026 | $7.20 | $7.25 | $7.01 | $7.08 | $7.08 | 3.0M | -1.67% |
| May 28, 2026 | $7.35 | $7.39 | $7.16 | $7.23 | $7.23 | 1.8M | -1.63% |
| May 27, 2026 | $7.03 | $7.47 | $6.95 | $7.38 | $7.38 | 4.2M | +4.98% |
| May 26, 2026 | $7.19 | $7.25 | $7.07 | $7.08 | $7.08 | 2.4M | -1.53% |
| May 22, 2026 | $7.16 | $7.33 | $7.04 | $7.19 | $7.19 | 2.0M | +0.42% |
| May 21, 2026 | $7.22 | $7.25 | $7.02 | $7.16 | $7.16 | 1.8M | -0.83% |
| May 20, 2026 | $7.10 | $7.30 | $6.86 | $7.25 | $7.25 | 3.1M | +2.11% |
| May 19, 2026 | $7.23 | $7.25 | $6.80 | $7.09 | $7.09 | 5.1M | -1.94% |
| May 18, 2026 | $7.84 | $7.90 | $7.04 | $7.23 | $7.23 | 6.8M | -7.78% |
| May 15, 2026 | $7.85 | $7.93 | $7.79 | $7.81 | $7.81 | 3.7M | -0.51% |
| May 14, 2026 | $8.02 | $8.20 | $7.87 | $7.94 | $7.94 | 2.1M | -1.00% |
| May 13, 2026 | $7.88 | $8.05 | $7.76 | $8.01 | $8.01 | 2.8M | +1.65% |
| May 12, 2026 | $7.78 | $8.05 | $7.61 | $7.75 | $7.75 | 4.8M | -0.39% |
| May 11, 2026 | $7.84 | $8.10 | $7.47 | $7.84 | $7.84 | 5.6M | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FNMA
Jan 1 → Dec 31 · 6 years2026-39.9%$10.80 → $6.49
-39.9%
2025+224.2%$3.31 → $10.73
+224.2%
2024+209.4%$1.06 → $3.28
+209.4%
2023+203.9%$0.35 → $1.07
+203.9%
2022-57.4%$0.83 → $0.35
-57.4%
2021-65.5%$2.38 → $0.82
-65.5%
Best Year2025 · +224.2%
Worst Year2021 · -65.5%
Positive Years3 / 6
Avg Annual Return+79.1%
6Y Total Return+172.7%
6Y CAGR~+18.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FNMA?
If you invested $1,000 in FNMA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,717
Total Return+171.7%
CAGR~+10.5% / yr
Profit+$1,717
Based on Jun 9, 2016 · $2.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Federal National Mortgage Association（FNMA）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $6.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNMA 历史股价FMP 日线复权 OHLCV