FNMA - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20172.742.822.742.762.76936,602
Nov 21, 20172.692.782.682.762.763,318,800
Nov 20, 20172.782.782.682.702.703,867,900
Nov 17, 20172.802.852.772.782.783,031,100
Nov 16, 20172.912.922.802.812.814,457,800
Nov 15, 20172.932.952.882.932.932,939,800
Nov 14, 20172.912.982.902.942.941,725,100
Nov 13, 20172.912.952.882.912.912,406,500
Nov 10, 20172.912.972.892.972.971,422,300
Nov 09, 20172.892.942.872.942.942,212,000
Nov 08, 20172.872.952.862.882.882,227,400
Nov 07, 20173.003.002.862.902.905,062,600
Nov 06, 20173.033.082.993.013.011,880,600
Nov 03, 20173.103.113.033.043.042,415,400
Nov 02, 20173.153.173.083.103.102,790,100
Nov 01, 20173.173.203.143.153.151,342,400
Oct 31, 20173.163.193.123.173.171,500,700
Oct 30, 20173.123.203.103.163.163,192,600
Oct 27, 20173.103.123.083.123.122,232,000
Oct 26, 20173.103.123.093.093.091,322,700
Oct 25, 20173.083.103.063.093.091,642,600
Oct 24, 20173.103.133.073.083.081,877,800
Oct 23, 20173.123.133.063.093.092,811,100
Oct 20, 20173.063.133.053.103.103,973,500
Oct 19, 20173.083.083.013.073.072,018,800
Oct 18, 20173.013.103.003.103.102,114,800
Oct 17, 20173.133.152.993.023.024,358,100
Oct 16, 20173.303.313.123.173.175,714,600
Oct 13, 20173.193.283.183.243.246,819,500
Oct 12, 20173.053.193.003.183.184,693,400
Oct 11, 20173.073.123.043.053.054,792,100
Oct 10, 20173.103.153.053.073.075,341,200
Oct 09, 20173.073.163.013.083.083,737,200
Oct 06, 20172.993.102.953.083.085,262,100
Oct 05, 20172.962.962.862.962.964,682,900
Oct 04, 20173.143.142.952.962.968,218,700
Oct 03, 20173.183.283.083.163.1613,369,000
Oct 02, 20172.983.212.963.153.1512,970,300
Sep 29, 20172.943.002.812.992.996,376,400
Sep 28, 20172.892.952.852.912.913,889,800
Sep 27, 20172.822.962.812.862.865,566,200
Sep 26, 20172.822.832.772.822.821,766,800
Sep 25, 20172.802.852.762.832.832,432,100
Sep 22, 20172.822.832.802.802.802,502,200
Sep 21, 20172.752.802.712.802.802,888,800
Sep 20, 20172.762.812.742.742.743,003,700
Sep 19, 20172.722.782.702.762.763,369,600
Sep 18, 20172.832.852.732.742.743,388,800
Sep 15, 20173.003.012.802.812.818,339,600
Sep 14, 20172.813.172.802.972.9732,082,900
Sep 13, 20172.522.852.512.742.749,540,300
Sep 12, 20172.512.532.492.522.521,181,800
Sep 11, 20172.522.532.492.512.511,311,600
Sep 08, 20172.542.562.502.512.511,459,800
Sep 07, 20172.502.572.492.552.552,074,600
Sep 06, 20172.622.632.522.522.523,090,400
Sep 05, 20172.672.692.602.622.622,716,800
Sep 01, 20172.712.722.662.702.701,451,400
Aug 31, 20172.752.772.692.702.701,720,000
Aug 30, 20172.652.762.612.732.732,837,300
Aug 29, 20172.822.822.662.682.684,188,500
Aug 28, 20172.832.852.802.832.831,633,500
Aug 25, 20172.812.892.812.842.844,606,600
Aug 24, 20172.812.832.802.822.821,424,600
Aug 23, 20172.802.822.782.802.802,029,500
Aug 22, 20172.782.812.772.802.803,381,600
Aug 21, 20172.772.812.752.772.772,798,000
Aug 18, 20172.772.802.762.782.783,273,000
Aug 17, 20172.802.832.762.802.803,033,800
Aug 16, 20172.742.842.722.792.798,716,500
Aug 15, 20172.722.772.702.732.731,913,100
Aug 14, 20172.682.732.672.702.701,590,900
Aug 11, 20172.672.702.662.682.681,827,500
Aug 10, 20172.712.712.672.672.672,040,100
Aug 09, 20172.732.732.702.722.722,888,900
Aug 08, 20172.762.772.722.742.742,531,400
Aug 07, 20172.722.772.682.752.752,796,600
Aug 04, 20172.682.802.662.682.682,677,500
Aug 03, 20172.742.742.692.702.701,354,200
Aug 02, 20172.732.792.712.742.742,736,100
Aug 01, 20172.662.712.642.692.691,574,700
Jul 31, 20172.652.692.642.652.651,368,500
Jul 28, 20172.632.682.582.642.642,128,400
Jul 27, 20172.792.792.612.622.623,950,700
Jul 26, 20172.762.862.712.772.777,682,500
Jul 25, 20172.642.752.632.732.734,183,500
Jul 24, 20172.622.672.582.672.673,069,300
Jul 21, 20172.572.622.532.572.571,940,600
Jul 20, 20172.692.712.522.592.594,953,000
Jul 19, 20172.602.702.492.662.6614,489,000
Jul 18, 20172.312.452.232.452.455,878,900
Jul 17, 20172.372.382.302.312.311,464,700
Jul 14, 20172.312.332.272.312.31901,300
Jul 13, 20172.372.372.292.312.311,354,900
Jul 12, 20172.282.392.262.362.363,427,100
Jul 11, 20172.252.292.242.262.261,335,800
Jul 10, 20172.252.272.232.252.251,780,700
Jul 07, 20172.262.272.242.262.261,856,500
Jul 06, 20172.292.302.252.262.261,643,300
Jul 05, 20172.302.322.272.272.272,714,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...