Advertisement
U.S. markets open in 6 hours 30 minutes

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed Price. Currency in USD
1.6700+0.1500 (+9.87%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.52001.68001.48001.67001.67008,630,000
Mar 15, 20241.55001.56001.50001.52001.52002,714,800
Mar 14, 20241.51001.54001.48001.54001.54002,859,000
Mar 13, 20241.43001.50001.42001.50001.50002,881,200
Mar 12, 20241.55001.58001.40001.46001.46008,909,100
Mar 11, 20241.46001.57001.40001.54001.540012,023,600
Mar 08, 20241.31001.47001.30001.46001.460012,443,800
Mar 07, 20241.29001.31001.27001.31001.31004,614,800
Mar 06, 20241.25001.29001.25001.28001.28002,018,900
Mar 05, 20241.29001.30001.23001.24001.24002,674,400
Mar 04, 20241.27001.30001.27001.28001.28001,565,200
Mar 01, 20241.27001.29001.25001.27001.27002,061,300
Feb 29, 20241.29001.30001.26001.27001.27001,219,000
Feb 28, 20241.29001.30001.28001.28001.28001,156,600
Feb 27, 20241.29001.30001.26001.29001.29002,822,100
Feb 26, 20241.28001.30001.26001.27001.27003,137,100
Feb 23, 20241.23001.26001.23001.25001.25001,934,700
Feb 22, 20241.25001.28001.25001.26001.26001,263,400
Feb 21, 20241.27001.29001.25001.25001.25001,141,800
Feb 20, 20241.26001.31001.23001.27001.27003,045,400
Feb 16, 20241.29001.30001.25001.27001.27001,667,500
Feb 15, 20241.30001.34001.27001.29001.29002,351,000
Feb 14, 20241.24001.30001.24001.30001.30002,172,100
Feb 13, 20241.30001.30001.22001.24001.24002,981,600
Feb 12, 20241.32001.33001.27001.29001.29001,737,000
Feb 09, 20241.30001.32001.23001.32001.32003,144,100
Feb 08, 20241.25001.31001.22001.30001.30002,783,500
Feb 07, 20241.25001.25001.18001.24001.24002,974,300
Feb 06, 20241.31001.34001.22001.24001.24003,117,500
Feb 05, 20241.32001.33001.27001.31001.31002,035,500
Feb 02, 20241.26001.36001.25001.33001.33004,361,900
Feb 01, 20241.26001.28001.21001.25001.25002,756,200
Jan 31, 20241.34001.34001.25001.26001.26002,489,700
Jan 30, 20241.39001.39001.26001.32001.32002,988,400
Jan 29, 20241.35001.42001.33001.36001.36006,171,100
Jan 26, 20241.30001.35001.21001.34001.34004,863,300
Jan 25, 20241.40001.43001.26001.31001.31008,878,400
Jan 24, 20241.35001.49001.34001.40001.40009,301,700
Jan 23, 20241.36001.48001.20001.35001.350014,111,200
Jan 22, 20241.10001.38001.09001.36001.360027,297,300
Jan 19, 20241.10001.14001.06001.10001.10004,592,000
Jan 18, 20241.09001.12001.00001.10001.10008,215,100
Jan 17, 20241.02001.09000.99001.08001.08006,817,700
Jan 16, 20240.96001.04000.94001.02001.02004,990,700
Jan 12, 20240.96000.98000.93000.96000.96001,616,900
Jan 11, 20241.00001.00000.93000.96000.96002,517,400
Jan 10, 20240.98001.01000.98001.00001.00001,680,700
Jan 09, 20241.00001.02001.00001.00001.00001,024,100
Jan 08, 20241.00001.04000.99001.00001.00002,071,400
Jan 05, 20240.99001.05000.98001.00001.00002,201,200
Jan 04, 20240.97001.02000.95000.99000.99003,010,200
Jan 03, 20241.00001.03000.97000.98000.98002,915,000
Jan 02, 20241.06001.07000.99001.04001.04005,158,000
Dec 29, 20230.97001.13000.96001.07001.07009,645,000
Dec 28, 20230.96001.02000.91000.96000.96007,007,600
Dec 27, 20231.11001.12000.85000.90000.900018,699,000
Dec 26, 20230.89001.15000.87001.14001.140026,887,800
Dec 22, 20230.75000.90000.74000.86000.860015,020,800
Dec 21, 20230.74000.76000.72000.75000.75002,660,500
Dec 20, 20230.73000.75000.72000.74000.74001,255,100
Dec 19, 20230.72000.74000.72000.73000.73001,350,900
Dec 18, 20230.71000.72000.71000.72000.72001,307,000
Dec 15, 20230.71000.72000.71000.72000.7200935,900
Dec 14, 20230.71000.72000.71000.71000.71001,126,900
Dec 13, 20230.72000.72000.71000.71000.7100622,700
Dec 12, 20230.72000.73000.71000.71000.7100715,000
Dec 11, 20230.72000.73000.71000.71000.7100861,100
Dec 08, 20230.71000.72000.71000.71000.7100620,900
Dec 07, 20230.72000.73000.70000.72000.7200612,900
Dec 06, 20230.71000.75000.70000.72000.72001,967,800
Dec 05, 20230.73000.73000.71000.71000.7100616,600
Dec 04, 20230.75000.75000.72000.73000.7300985,200
Dec 01, 20230.74000.75000.73000.74000.7400670,600
Nov 30, 20230.74000.76000.73000.74000.74001,080,500
Nov 29, 20230.72000.75000.70000.75000.75001,942,800
Nov 28, 20230.70000.73000.70000.73000.73001,073,900
Nov 27, 20230.71000.71000.70000.71000.7100866,800
Nov 24, 20230.72000.73000.70000.71000.7100457,500
Nov 22, 20230.71000.73000.70000.71000.7100642,600
Nov 21, 20230.70000.73000.70000.72000.7200615,400
Nov 20, 20230.71000.72000.69000.70000.70001,627,600
Nov 17, 20230.72000.73000.71000.71000.7100454,400
Nov 16, 20230.72000.72000.71000.72000.7200443,300
Nov 15, 20230.72000.73000.71000.72000.7200762,300
Nov 14, 20230.71000.73000.70000.73000.73001,694,300
Nov 13, 20230.74000.75000.68000.70000.70001,703,500
Nov 10, 20230.72000.73000.70000.73000.73001,215,700
Nov 09, 20230.74000.75000.72000.73000.7300942,800
Nov 08, 20230.74000.75000.73000.74000.7400654,400
Nov 07, 20230.74000.75000.72000.75000.75001,045,300
Nov 06, 20230.76000.76000.71000.74000.74001,327,100
Nov 03, 20230.75000.76000.73000.76000.76003,032,000
Nov 02, 20230.75000.77000.74000.75000.75002,064,200
Nov 01, 20230.75000.76000.72000.75000.75003,478,200
Oct 31, 20230.73000.76000.72000.75000.75004,716,400
Oct 30, 20230.72000.73000.71000.73000.73001,670,600
Oct 27, 20230.67000.73000.66000.73000.73004,767,800
Oct 26, 20230.66000.69000.66000.69000.6900974,600
Oct 25, 20230.63000.69000.63000.69000.69002,294,500
Oct 24, 20230.65000.65000.63000.65000.6500656,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...